Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Griffon Corp (NY: GFF )

67.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 36.58 37.76 36.28 37.76 644,635 +1.37(+3.76%)
Jan 30, 2023 36.40 37.08 36.14 36.40 352,011 -0.32(-0.88%)
Jan 27, 2023 36.83 37.38 36.66 36.72 580,682 -0.06(-0.15%)
Jan 26, 2023 36.67 37.12 36.31 36.77 302,512 +0.26(+0.71%)
Jan 25, 2023 35.96 36.59 35.88 36.52 251,760 +0.19(+0.53%)
Jan 24, 2023 35.61 36.83 35.37 36.32 349,620 +0.53(+1.47%)
Jan 23, 2023 35.10 36.01 34.98 35.80 334,915 +0.69(+1.97%)
Jan 20, 2023 35.66 36.24 34.70 35.10 404,001 -0.33(-0.94%)
Jan 19, 2023 35.42 35.57 34.24 35.43 576,407 -0.19(-0.54%)
Jan 18, 2023 36.91 37.63 35.63 35.63 430,372 -1.20(-3.26%)
Jan 17, 2023 36.55 36.94 36.10 36.83 625,595 +0.28(+0.76%)
Jan 13, 2023 35.56 36.78 35.45 36.55 812,555 +1.17(+3.32%)
Jan 12, 2023 35.82 36.03 34.71 35.38 474,806 -0.46(-1.29%)
Jan 11, 2023 36.35 36.74 35.58 35.84 455,107 -0.48(-1.32%)
Jan 10, 2023 35.56 36.40 35.36 36.32 566,750 +0.53(+1.47%)
Jan 09, 2023 33.44 36.57 33.44 35.80 1,557,666 +2.46(+7.37%)
Jan 06, 2023 32.84 33.76 32.67 33.34 467,890 +0.99(+3.06%)
Jan 05, 2023 33.81 33.88 32.30 32.35 309,453 -1.69(-4.97%)
Jan 04, 2023 33.49 34.04 33.34 34.04 654,651 +0.78(+2.33%)
Jan 03, 2023 33.43 34.13 32.95 33.26 577,344 +0.20(+0.61%)
Dec 30, 2022 31.79 33.23 31.63 33.06 711,921 +0.91(+2.84%)
Dec 29, 2022 32.19 32.70 31.75 32.15 509,177 +0.11(+0.35%)
Dec 28, 2022 33.72 33.81 31.99 32.04 583,190 -1.73(-5.12%)
Dec 27, 2022 33.33 33.86 32.92 33.76 428,299 +0.52(+1.56%)
Dec 23, 2022 32.52 33.37 32.52 33.25 809,335 +0.93(+2.89%)
Dec 22, 2022 32.07 32.33 31.67 32.31 336,515 -0.02(-0.06%)
Dec 21, 2022 32.66 32.79 32.19 32.33 255,613 +0.01(+0.03%)
Dec 20, 2022 31.55 32.35 31.36 32.32 277,660 +0.54(+1.69%)
Dec 19, 2022 32.40 32.75 31.68 31.79 467,009 -0.50(-1.54%)
Dec 16, 2022 31.77 32.42 31.24 32.28 2,259,665 +0.11(+0.34%)
Dec 15, 2022 32.83 32.83 31.92 32.17 387,356 -1.07(-3.22%)
Dec 14, 2022 33.64 33.75 32.71 33.25 316,123 -0.31(-0.94%)
Dec 13, 2022 34.41 34.82 33.37 33.56 522,563 +0.06(+0.19%)
Dec 12, 2022 32.32 33.57 32.05 33.49 611,538 +1.27(+3.93%)
Dec 09, 2022 32.14 32.77 31.98 32.23 502,280 -0.09(-0.29%)
Dec 08, 2022 32.34 32.86 31.77 32.32 397,172 +0.23(+0.72%)
Dec 07, 2022 32.21 32.96 31.88 32.09 345,091 -0.41(-1.25%)
Dec 06, 2022 32.11 32.65 31.87 32.50 325,753 +0.44(+1.38%)
Dec 05, 2022 32.66 32.77 31.66 32.05 376,298 -1.24(-3.72%)
Dec 02, 2022 32.19 33.52 31.80 33.29 264,100 +0.51(+1.55%)
Dec 01, 2022 32.77 32.92 32.14 32.78 255,356 +0.17(+0.51%)
Nov 30, 2022 32.38 32.63 31.31 32.62 637,481 +0.18(+0.54%)
Nov 29, 2022 32.25 33.25 31.27 32.44 468,465 +0.11(+0.34%)
Nov 28, 2022 33.39 33.39 32.00 32.33 574,366 -1.38(-4.08%)
Nov 25, 2022 33.47 33.85 33.21 33.71 177,157 +0.32(+0.97%)
Nov 23, 2022 33.21 33.79 32.93 33.38 424,553 +0.15(+0.44%)
Nov 22, 2022 32.80 33.55 32.53 33.24 571,962 +0.74(+2.27%)
Nov 21, 2022 33.38 33.50 31.82 32.50 550,454 -0.81(-2.43%)
Nov 18, 2022 31.08 33.32 31.08 33.31 1,249,466 +2.68(+8.75%)
Nov 17, 2022 30.00 31.49 28.16 30.63 522,067 -0.33(-1.07%)
Nov 16, 2022 31.36 31.65 30.72 30.96 212,060 -0.64(-2.04%)
Nov 15, 2022 31.16 32.15 31.08 31.61 405,534 +1.12(+3.69%)
Nov 14, 2022 31.32 31.32 29.99 30.48 357,061 -1.23(-3.86%)
Nov 11, 2022 31.36 31.85 31.04 31.71 384,953 +0.50(+1.59%)
Nov 10, 2022 29.75 31.67 29.69 31.21 577,036 +2.08(+7.15%)
Nov 09, 2022 29.26 29.77 28.84 29.13 305,354 -0.57(-1.92%)
Nov 08, 2022 29.04 29.91 28.79 29.70 276,994 +0.74(+2.54%)
Nov 07, 2022 28.64 29.17 28.36 28.96 288,225 +0.41(+1.45%)
Nov 04, 2022 28.77 29.10 28.10 28.55 177,379 +0.29(+1.01%)
Nov 03, 2022 28.36 28.68 28.07 28.26 298,280 -0.64(-2.20%)
Nov 02, 2022 29.76 30.05 28.86 28.90 364,515 -0.87(-2.91%)
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.