Skip to main content

Griffon Corp (NY: GFF )

67.28 -0.31 (-0.46%)
Streaming Delayed Price Updated: 11:04 AM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 68.18 68.47 67.10 67.59 227,314 -0.89(-1.30%)
Apr 11, 2024 68.20 68.89 68.03 68.48 257,663 +0.65(+0.96%)
Apr 10, 2024 68.00 69.77 66.87 67.83 336,215 -2.17(-3.10%)
Apr 09, 2024 73.06 73.22 68.70 70.00 448,979 -3.22(-4.40%)
Apr 08, 2024 75.00 75.00 73.03 73.22 301,562 -1.26(-1.69%)
Apr 05, 2024 72.46 74.61 72.46 74.48 276,800 +2.12(+2.93%)
Apr 04, 2024 74.21 75.18 71.78 72.36 346,150 -0.88(-1.20%)
Apr 03, 2024 70.39 73.27 70.39 73.24 270,165 +2.52(+3.56%)
Apr 02, 2024 71.50 71.50 69.76 70.72 351,713 -1.48(-2.05%)
Apr 01, 2024 73.49 73.68 71.53 72.20 242,036 -1.14(-1.55%)
Mar 28, 2024 72.92 73.59 73.20 73.34 291,368 +0.59(+0.81%)
Mar 27, 2024 73.68 74.32 72.66 72.75 310,527 -0.25(-0.34%)
Mar 26, 2024 73.33 73.74 72.98 73.00 291,027 +0.03(+0.04%)
Mar 25, 2024 72.10 73.40 72.10 72.97 278,649 +0.96(+1.33%)
Mar 22, 2024 73.91 73.92 71.98 72.01 250,090 -1.62(-2.20%)
Mar 21, 2024 72.93 74.28 72.62 73.63 384,898 +1.50(+2.08%)
Mar 20, 2024 70.70 72.37 70.47 72.13 257,988 +1.43(+2.02%)
Mar 19, 2024 69.70 70.72 69.51 70.70 245,240 +0.88(+1.26%)
Mar 18, 2024 71.00 71.65 69.55 69.82 359,478 -0.59(-0.84%)
Mar 15, 2024 69.24 70.59 69.24 70.41 1,907,913 +0.33(+0.47%)
Mar 14, 2024 69.17 70.46 68.31 70.08 473,678 +0.98(+1.42%)
Mar 13, 2024 68.86 69.13 67.96 69.10 330,139 +0.24(+0.35%)
Mar 12, 2024 67.88 69.00 67.47 68.86 357,277 +1.36(+2.01%)
Mar 11, 2024 68.83 68.85 66.56 67.50 480,435 -1.75(-2.53%)
Mar 08, 2024 70.02 70.80 68.61 69.25 411,635 -0.38(-0.55%)
Mar 07, 2024 70.05 70.77 69.49 69.63 282,488 +0.25(+0.36%)
Mar 06, 2024 69.38 70.23 69.08 69.38 288,109 +0.70(+1.02%)
Mar 05, 2024 69.92 70.55 68.29 68.68 322,361 -1.41(-2.01%)
Mar 04, 2024 71.40 71.88 70.05 70.09 482,782 -1.31(-1.83%)
Mar 01, 2024 71.29 72.13 70.94 71.40 314,219 +0.00(+0.00%)
Feb 29, 2024 70.52 71.61 69.70 71.40 398,440 +1.29(+1.84%)
Feb 28, 2024 69.09 70.98 69.08 70.11 315,970 +0.77(+1.11%)
Feb 27, 2024 69.48 70.22 68.85 69.34 340,011 +0.31(+0.45%)
Feb 26, 2024 68.40 70.50 68.40 69.03 428,438 +0.68(+0.99%)
Feb 23, 2024 67.85 68.73 67.47 68.35 209,595 +0.98(+1.45%)
Feb 22, 2024 67.19 67.87 67.02 67.37 280,612 +0.87(+1.31%)
Feb 21, 2024 67.27 67.50 65.56 66.51 581,698 -1.16(-1.71%)
Feb 20, 2024 67.96 68.69 67.17 67.66 290,075 -0.23(-0.34%)
Feb 16, 2024 68.24 68.92 67.37 67.89 307,489 -0.86(-1.25%)
Feb 15, 2024 68.08 68.88 66.96 68.75 341,881 +1.26(+1.86%)
Feb 14, 2024 67.25 68.25 66.42 67.49 369,066 +1.22(+1.84%)
Feb 13, 2024 65.24 67.47 64.98 66.28 425,631 -1.53(-2.25%)
Feb 12, 2024 68.41 68.76 67.69 67.80 410,071 -0.66(-0.96%)
Feb 09, 2024 68.20 69.26 67.21 68.46 458,056 +1.06(+1.57%)
Feb 08, 2024 67.79 67.87 66.00 67.40 700,627 -0.39(-0.57%)
Feb 07, 2024 61.87 68.83 61.86 67.79 976,856 +7.71(+12.84%)
Feb 06, 2024 59.41 60.09 58.97 60.08 401,151 +0.40(+0.67%)
Feb 05, 2024 59.38 60.19 58.14 59.68 498,607 +0.65(+1.10%)
Feb 02, 2024 58.19 59.42 58.00 59.03 390,918 +0.07(+0.12%)
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.