Skip to main content

Griffon Corp (NY: GFF )

66.15 +0.28 (+0.43%)
Streaming Delayed Price Updated: 12:48 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 18.80 19.61 18.80 19.58 347,722 +0.46(+2.40%)
Feb 25, 2022 18.56 19.23 18.66 19.12 223,293 +0.56(+3.02%)
Feb 24, 2022 17.97 18.60 17.82 18.56 383,458 +0.15(+0.83%)
Feb 23, 2022 19.20 19.36 18.37 18.41 245,184 -0.65(-3.43%)
Feb 22, 2022 19.14 19.43 18.95 19.06 396,851 -0.04(-0.22%)
Feb 18, 2022 19.10 0 -0.37(-1.91%)
Feb 17, 2022 19.58 19.74 19.17 19.47 324,120 -0.12(-0.60%)
Feb 16, 2022 19.25 19.75 19.12 19.59 516,715 +0.28(+1.45%)
Feb 15, 2022 19.18 19.52 19.03 19.31 249,858 +0.36(+1.87%)
Feb 14, 2022 19.25 19.43 18.85 18.96 464,114 -0.17(-0.88%)
Feb 11, 2022 18.97 19.39 18.81 19.13 347,490 +0.24(+1.25%)
Feb 10, 2022 19.10 19.65 18.84 18.89 476,574 -0.55(-2.83%)
Feb 09, 2022 19.54 19.58 19.19 19.44 350,851 +0.17(+0.88%)
Feb 08, 2022 18.62 19.37 18.53 19.27 387,118 +0.54(+2.89%)
Feb 07, 2022 18.11 18.87 18.11 18.73 436,092 +0.59(+3.27%)
Feb 04, 2022 18.19 18.27 17.45 18.14 454,240 -0.08(-0.46%)
Feb 03, 2022 18.70 18.20 18.22 275,836 -0.74(-3.88%)
Feb 02, 2022 19.14 19.45 18.61 18.96 659,688 +0.14(+0.76%)
Feb 01, 2022 20.03 20.23 18.67 18.81 492,800 -0.13(-0.67%)
Jan 31, 2022 18.44 18.94 18.94 265,881 +0.33(+1.77%)
Jan 28, 2022 18.41 18.62 17.95 18.61 230,428 +0.25(+1.34%)
Jan 27, 2022 18.94 19.30 18.20 18.37 217,850 -0.56(-2.95%)
Jan 26, 2022 19.55 20.02 18.81 18.92 213,261 -0.47(-2.40%)
Jan 25, 2022 19.66 19.72 19.04 19.39 210,347 -0.70(-3.49%)
Jan 24, 2022 19.13 20.20 18.89 20.09 334,465 +0.64(+3.31%)
Jan 21, 2022 19.61 20.26 19.33 19.45 291,383 -0.30(-1.50%)
Jan 20, 2022 20.29 20.56 19.70 19.74 216,750 -0.46(-2.26%)
Jan 19, 2022 20.97 20.98 20.14 20.20 221,749 -0.66(-3.16%)
Jan 18, 2022 21.36 21.43 20.83 20.86 139,391 -0.77(-3.56%)
Jan 14, 2022 21.63 0 -0.50(-2.26%)
Jan 13, 2022 22.46 22.54 22.04 22.13 244,311 -0.10(-0.46%)
Jan 12, 2022 22.75 22.95 22.22 22.23 201,794 -0.41(-1.83%)
Jan 11, 2022 22.76 22.84 22.24 22.65 217,108 -0.09(-0.41%)
Jan 10, 2022 22.53 22.75 22.22 22.74 328,713 +0.05(+0.22%)
Jan 07, 2022 23.02 23.18 22.69 22.69 177,326 -0.45(-1.94%)
Jan 06, 2022 23.03 23.37 22.93 23.14 148,992 +0.01(+0.04%)
Jan 05, 2022 23.70 23.93 23.12 23.13 165,373 -0.62(-2.60%)
Jan 04, 2022 23.86 24.05 23.67 23.75 197,171 +0.10(+0.43%)
Jan 03, 2022 24.15 24.41 23.49 23.64 177,693 -0.45(-1.86%)
Dec 31, 2021 23.97 24.25 23.86 24.09 152,033 +0.07(+0.28%)
Dec 30, 2021 24.38 24.51 23.95 24.03 216,628 -0.52(-2.14%)
Dec 29, 2021 24.47 24.89 24.38 24.55 168,018 -0.03(-0.14%)
Dec 28, 2021 24.46 24.81 24.33 24.58 238,546 +0.03(+0.10%)
Dec 27, 2021 24.61 24.72 24.32 24.56 244,833 +0.10(+0.42%)
Dec 23, 2021 23.85 24.60 23.85 24.46 373,857 +0.61(+2.55%)
Dec 22, 2021 23.33 23.98 23.01 23.85 518,033 +1.02(+4.48%)
Dec 21, 2021 21.33 22.84 21.33 22.82 456,927 +1.78(+8.48%)
Dec 20, 2021 21.34 21.56 20.51 21.04 401,067 -0.26(-1.23%)
Dec 17, 2021 21.44 21.91 21.14 21.30 1,542,576 -0.29(-1.33%)
Dec 16, 2021 22.05 22.17 21.44 21.59 462,610 -0.27(-1.24%)
Dec 15, 2021 21.71 21.88 21.30 21.86 412,911 +0.17(+0.78%)
Dec 14, 2021 21.83 22.14 21.59 21.69 407,553 -0.28(-1.27%)
Dec 13, 2021 22.63 22.82 21.93 21.97 313,094 -0.90(-3.92%)
Dec 10, 2021 23.08 23.21 22.68 22.87 161,050 -0.10(-0.44%)
Dec 09, 2021 23.34 23.53 22.95 22.97 157,564 -0.62(-2.62%)
Dec 08, 2021 23.53 23.68 23.43 23.59 130,204 +0.06(+0.25%)
Dec 07, 2021 23.49 23.81 22.96 23.53 217,181 +0.30(+1.27%)
Dec 06, 2021 22.85 23.68 22.85 23.23 284,315 +0.71(+3.16%)
Dec 03, 2021 22.22 22.71 22.08 22.52 384,287 +0.32(+1.45%)
Dec 02, 2021 21.79 22.35 21.67 22.20 218,721 +0.61(+2.82%)
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.