Griffon Corp (NY: GFF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	77.98	78.08	73.73	73.81	569,853	-3.58(-4.63%)
Nov 14, 2024	80.49	80.59	76.00	77.39	1,175,480	-3.13(-3.89%)
Nov 13, 2024	73.00	80.85	71.00	80.52	1,814,136	+12.40(+18.20%)
Nov 12, 2024	69.46	69.76	67.78	68.12	604,814	-1.83(-2.62%)
Nov 11, 2024	70.48	71.14	69.61	69.95	619,454	+0.52(+0.75%)
Nov 08, 2024	68.31	70.03	68.11	69.43	412,389	+1.45(+2.13%)
Nov 07, 2024	67.35	68.96	66.58	67.98	299,142	+0.73(+1.09%)
Nov 06, 2024	67.83	68.80	66.06	67.25	431,582	+2.53(+3.91%)
Nov 05, 2024	62.88	64.73	62.79	64.72	211,262	+1.19(+1.87%)
Nov 04, 2024	63.17	64.70	63.17	63.53	270,911	+0.21(+0.33%)
Nov 01, 2024	63.38	64.13	62.74	63.32	249,815	+0.44(+0.70%)
Oct 31, 2024	63.10	64.14	62.61	62.88	258,613	-0.75(-1.18%)
Oct 30, 2024	63.17	64.48	63.09	63.63	230,125	+0.24(+0.38%)
Oct 29, 2024	63.09	63.48	62.26	63.39	299,036	-0.97(-1.51%)
Oct 28, 2024	63.83	65.18	63.83	64.36	508,523	+0.90(+1.42%)
Oct 25, 2024	64.24	64.44	62.49	63.46	699,385	-0.40(-0.63%)
Oct 24, 2024	64.47	64.95	63.19	63.86	603,843	-0.52(-0.81%)
Oct 23, 2024	64.69	65.69	64.15	64.38	486,547	-0.57(-0.88%)
Oct 22, 2024	65.15	66.08	64.51	64.95	315,300	-0.65(-0.99%)
Oct 21, 2024	68.74	68.79	65.49	65.60	360,221	-2.11(-3.12%)
Oct 18, 2024	68.58	68.98	67.44	67.71	320,243	-0.37(-0.54%)
Oct 17, 2024	69.25	69.37	68.03	68.08	264,828	-0.86(-1.25%)
Oct 16, 2024	69.08	70.23	68.70	68.94	277,622	+0.63(+0.92%)
Oct 15, 2024	68.71	69.63	68.29	68.31	227,729	-0.41(-0.60%)
Oct 14, 2024	68.14	68.82	67.79	68.72	220,703	+0.63(+0.93%)
Oct 11, 2024	66.71	68.17	66.71	68.09	345,800	+1.50(+2.25%)
Oct 10, 2024	67.53	67.68	66.37	66.59	372,766	-2.03(-2.96%)
Oct 09, 2024	68.44	68.93	68.16	68.62	243,766	+0.61(+0.90%)
Oct 08, 2024	68.49	68.49	67.32	68.01	310,754	-0.38(-0.56%)
Oct 07, 2024	68.46	69.22	67.93	68.39	291,870	-0.79(-1.14%)
Oct 04, 2024	69.90	69.90	67.78	69.18	221,821	+0.85(+1.24%)
Oct 03, 2024	68.00	69.03	67.76	68.33	223,323	-0.23(-0.34%)
Oct 02, 2024	68.73	70.22	68.37	68.56	323,080	-0.91(-1.31%)
Oct 01, 2024	70.00	70.10	68.77	69.47	312,307	-0.53(-0.76%)
Sep 30, 2024	68.96	70.02	68.78	70.00	414,042	+0.52(+0.75%)
Sep 27, 2024	69.80	70.24	68.59	69.48	314,621	+0.48(+0.70%)
Sep 26, 2024	69.53	70.26	68.74	69.00	295,235	+0.20(+0.29%)
Sep 25, 2024	69.66	69.89	68.58	68.80	310,731	-0.98(-1.40%)
Sep 24, 2024	69.47	70.05	68.59	69.78	328,725	-0.15(-0.21%)
Sep 23, 2024	68.29	70.10	68.29	69.93	682,249	+2.05(+3.02%)
Sep 20, 2024	69.80	70.46	67.72	67.88	1,841,820	-2.11(-3.01%)
Sep 19, 2024	69.88	70.12	68.87	69.99	550,403	+2.11(+3.11%)
Sep 18, 2024	67.71	70.00	67.52	67.88	468,904	+0.28(+0.41%)
Sep 17, 2024	67.85	68.59	67.25	67.60	375,694	+0.46(+0.69%)
Sep 16, 2024	66.69	67.75	66.09	67.14	383,831	+0.30(+0.45%)
Sep 13, 2024	65.94	67.54	65.05	66.84	483,767	+2.04(+3.15%)
Sep 12, 2024	63.36	64.96	63.20	64.80	331,961	+1.86(+2.96%)
Sep 11, 2024	62.40	63.12	60.97	62.94	437,204	+0.11(+0.18%)
Sep 10, 2024	62.19	63.20	61.85	62.83	361,242	+0.74(+1.19%)
Sep 09, 2024	62.80	63.67	61.77	62.09	349,556	-0.32(-0.51%)
Sep 06, 2024	63.19	64.35	62.31	62.41	325,270	-0.40(-0.64%)
Sep 05, 2024	63.35	63.99	62.60	62.81	455,074	-0.81(-1.27%)
Sep 04, 2024	62.48	63.70	61.99	63.62	705,496	+0.78(+1.24%)

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.