Skip to main content

Griffon Corp (NY: GFF )

82.63 -0.03 (-0.04%)
Streaming Delayed Price Updated: 12:54 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 83.73 84.42 81.79 82.66 353,223 -1.64(-1.95%)
Nov 29, 2024 84.25 84.83 83.83 84.30 205,642 +0.79(+0.95%)
Nov 27, 2024 85.00 85.31 82.90 83.51 340,536 -0.86(-1.02%)
Nov 26, 2024 84.30 84.91 83.65 84.37 697,035 -0.79(-0.93%)
Nov 25, 2024 83.88 86.73 83.30 85.16 572,084 +2.38(+2.88%)
Nov 22, 2024 81.80 83.58 81.80 82.78 474,439 +1.68(+2.07%)
Nov 21, 2024 79.99 82.08 79.77 81.10 481,204 +1.91(+2.41%)
Nov 20, 2024 76.93 80.00 76.93 79.20 645,713 +3.27(+4.31%)
Nov 19, 2024 73.01 76.44 72.59 75.92 503,709 +2.05(+2.77%)
Nov 18, 2024 74.31 75.98 73.68 73.88 772,765 +0.23(+0.31%)
Nov 15, 2024 77.81 77.91 73.57 73.65 571,163 -3.57(-4.63%)
Nov 14, 2024 80.32 80.42 75.84 77.22 1,178,036 -3.12(-3.89%)
Nov 13, 2024 72.84 80.67 70.85 80.35 1,818,080 +12.37(+18.20%)
Nov 12, 2024 69.31 69.61 67.63 67.97 606,129 -1.83(-2.62%)
Nov 11, 2024 70.33 70.99 69.46 69.80 620,801 +0.52(+0.75%)
Nov 08, 2024 68.16 69.88 67.96 69.28 413,285 +1.45(+2.13%)
Nov 07, 2024 67.20 68.81 66.44 67.83 299,792 +0.73(+1.09%)
Nov 06, 2024 67.68 68.65 65.92 67.10 432,520 +2.52(+3.91%)
Nov 05, 2024 62.74 64.59 62.65 64.58 211,721 +1.19(+1.87%)
Nov 04, 2024 63.03 64.56 63.03 63.39 271,500 +0.21(+0.33%)
Nov 01, 2024 63.24 63.99 62.61 63.18 250,358 +0.44(+0.70%)
Oct 31, 2024 62.96 64.00 62.47 62.74 259,175 -0.75(-1.18%)
Oct 30, 2024 63.03 64.35 62.95 63.49 230,625 +0.24(+0.38%)
Oct 29, 2024 62.95 63.35 62.12 63.25 299,686 -0.97(-1.51%)
Oct 28, 2024 63.69 65.04 63.69 64.22 509,628 +0.90(+1.42%)
Oct 25, 2024 64.10 64.30 62.35 63.32 700,905 -0.40(-0.63%)
Oct 24, 2024 64.33 64.81 63.05 63.72 605,156 -0.52(-0.81%)
Oct 23, 2024 64.55 65.55 64.01 64.24 487,604 -0.57(-0.88%)
Oct 22, 2024 65.01 65.94 64.37 64.81 315,985 -0.65(-0.99%)
Oct 21, 2024 68.59 68.64 65.35 65.46 361,004 -2.11(-3.12%)
Oct 18, 2024 68.43 68.83 67.29 67.56 320,939 -0.37(-0.54%)
Oct 17, 2024 69.10 69.22 67.89 67.93 265,403 -0.86(-1.25%)
Oct 16, 2024 68.93 70.08 68.55 68.79 278,225 +0.63(+0.92%)
Oct 15, 2024 68.56 69.48 68.14 68.16 228,224 -0.41(-0.60%)
Oct 14, 2024 67.99 68.67 67.64 68.57 221,182 +0.63(+0.93%)
Oct 11, 2024 66.57 68.02 66.57 67.94 346,551 +1.50(+2.25%)
Oct 10, 2024 67.38 67.53 66.23 66.45 373,576 -2.03(-2.96%)
Oct 09, 2024 68.29 68.78 68.01 68.47 244,296 +0.61(+0.90%)
Oct 08, 2024 68.34 68.34 67.17 67.86 311,429 -0.38(-0.56%)
Oct 07, 2024 68.31 69.06 67.78 68.24 292,504 -0.79(-1.14%)
Oct 04, 2024 69.75 69.75 67.63 69.03 222,303 +0.85(+1.24%)
Oct 03, 2024 67.85 68.88 67.61 68.18 223,808 -0.23(-0.34%)
Oct 02, 2024 68.58 70.07 68.22 68.41 323,782 -0.91(-1.31%)
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.