Griffon Corp (NY: GFF )

72.27 -0.60 (-0.82%)
Streaming Delayed Price Updated: 2:07 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 71.25 73.78 70.64 72.87 400,488 +1.08(+1.50%)
Jul 22, 2024 69.76 72.22 69.29 71.79 325,851 +2.74(+3.97%)
Jul 19, 2024 70.03 70.92 68.77 69.05 254,090 -0.96(-1.37%)
Jul 18, 2024 70.50 73.44 69.68 70.01 401,591 -0.45(-0.64%)
Jul 17, 2024 71.89 73.36 70.40 70.46 365,124 -2.40(-3.29%)
Jul 16, 2024 67.79 72.94 67.79 72.86 574,264 +5.83(+8.70%)
Jul 15, 2024 67.20 68.58 66.50 67.03 409,303 +0.29(+0.43%)
Jul 12, 2024 66.39 67.63 66.39 66.74 317,609 +0.97(+1.47%)
Jul 11, 2024 65.11 66.57 64.88 65.77 393,844 +2.42(+3.82%)
Jul 10, 2024 62.62 63.51 61.99 63.35 364,709 +1.82(+2.96%)
Jul 09, 2024 62.82 62.82 61.36 61.53 372,706 -1.33(-2.12%)
Jul 08, 2024 63.05 63.63 62.05 62.86 371,426 +0.41(+0.66%)
Jul 05, 2024 63.10 63.98 61.75 62.45 291,366 -0.86(-1.36%)
Jul 03, 2024 64.71 65.23 62.73 63.31 244,490 -1.40(-2.16%)
Jul 02, 2024 63.97 65.26 63.97 64.71 323,229 +0.64(+1.00%)
Jul 01, 2024 64.47 64.64 63.43 64.07 393,841 +0.21(+0.33%)
Jun 28, 2024 65.21 65.80 62.83 63.86 1,314,395 -0.69(-1.07%)
Jun 27, 2024 64.12 64.73 63.64 64.55 345,147 +0.58(+0.91%)
Jun 26, 2024 62.36 64.05 61.70 63.97 529,248 +1.25(+1.99%)
Jun 25, 2024 65.94 65.94 62.49 62.72 614,525 -3.46(-5.23%)
Jun 24, 2024 65.77 66.30 64.97 66.18 573,097 +1.29(+1.99%)
Jun 21, 2024 65.21 66.09 64.05 64.89 4,525,199 -0.78(-1.19%)
Jun 20, 2024 65.13 66.76 65.08 65.67 535,279 -0.20(-0.30%)
Jun 18, 2024 65.09 66.63 64.72 65.87 401,517 +0.61(+0.93%)
Jun 17, 2024 63.99 65.49 63.45 65.26 414,375 +1.11(+1.73%)
Jun 14, 2024 65.38 66.28 63.73 64.15 368,737 -2.68(-4.01%)
Jun 13, 2024 66.19 66.97 64.83 66.83 376,961 +0.44(+0.66%)
Jun 12, 2024 66.72 68.53 65.91 66.39 607,098 +1.35(+2.08%)
Jun 11, 2024 64.49 65.21 63.31 65.04 360,818 -0.02(-0.03%)
Jun 10, 2024 64.59 65.97 63.17 65.06 490,842 -0.50(-0.76%)
Jun 07, 2024 67.07 67.59 65.36 65.56 362,647 -1.51(-2.25%)
Jun 06, 2024 68.57 69.14 66.54 67.07 343,882 -1.78(-2.59%)
Jun 05, 2024 67.38 69.26 66.34 68.85 379,632 +1.70(+2.53%)
Jun 04, 2024 68.39 68.99 66.86 67.15 500,408 -0.67(-0.99%)
Jun 03, 2024 68.32 68.69 67.10 67.82 331,965 +0.28(+0.41%)
May 31, 2024 66.72 67.58 65.23 67.54 371,039 +1.39(+2.10%)
May 30, 2024 65.55 66.82 65.55 66.15 379,908 +1.07(+1.64%)
May 29, 2024 65.83 65.97 64.47 65.08 278,910 -1.43(-2.15%)
May 28, 2024 67.67 67.74 66.17 66.51 276,669 -0.82(-1.22%)
May 24, 2024 66.12 67.71 65.62 67.33 346,518 +1.64(+2.49%)
May 23, 2024 66.40 66.67 65.22 65.69 384,468 -0.26(-0.39%)
May 22, 2024 67.27 67.80 65.77 65.95 362,092 -1.75(-2.58%)
May 21, 2024 66.82 67.77 66.46 67.70 303,435 +0.45(+0.67%)
May 20, 2024 67.49 68.37 67.07 67.25 291,503 +0.12(+0.18%)
May 17, 2024 68.01 68.18 66.64 67.13 326,397 -0.75(-1.10%)
May 16, 2024 69.35 69.45 67.81 67.88 391,569 -1.75(-2.51%)
May 15, 2024 70.15 70.73 69.20 69.62 401,069 +0.43(+0.62%)
May 14, 2024 69.68 70.15 68.83 69.19 449,727 +0.06(+0.09%)
May 13, 2024 71.35 72.31 69.12 69.13 526,790 -1.80(-2.53%)
May 10, 2024 74.18 74.95 70.92 70.93 534,404 -3.15(-4.26%)
May 09, 2024 73.11 74.51 71.89 74.08 753,482 +1.56(+2.15%)
May 08, 2024 71.58 77.81 71.03 72.53 803,388 +4.93(+7.29%)
May 07, 2024 69.25 69.82 67.54 67.60 399,439 -2.06(-2.95%)
May 06, 2024 69.12 70.19 69.12 69.65 172,420 +0.68(+0.98%)
May 03, 2024 69.42 70.52 68.91 68.97 251,449 +0.42(+0.61%)
May 02, 2024 67.83 69.47 66.65 68.56 391,706 +1.53(+2.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.