Skip to main content

Griffon Corp (NY: GFF )

65.08 -1.43 (-2.15%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 65.83 65.97 64.47 65.08 278,910 -1.43(-2.15%)
May 28, 2024 67.67 67.74 66.17 66.51 276,669 -0.82(-1.22%)
May 24, 2024 66.12 67.71 65.62 67.33 346,518 +1.64(+2.49%)
May 23, 2024 66.40 66.67 65.22 65.69 384,468 -0.26(-0.39%)
May 22, 2024 67.27 67.80 65.77 65.95 362,092 -1.75(-2.58%)
May 21, 2024 66.82 67.77 66.46 67.70 303,435 +0.45(+0.67%)
May 20, 2024 67.49 68.37 67.07 67.25 291,503 +0.12(+0.18%)
May 17, 2024 68.01 68.18 66.64 67.13 326,397 -0.75(-1.10%)
May 16, 2024 69.35 69.45 67.81 67.88 391,569 -1.75(-2.51%)
May 15, 2024 70.15 70.73 69.20 69.62 401,069 +0.43(+0.62%)
May 14, 2024 69.68 70.15 68.83 69.19 449,727 +0.06(+0.09%)
May 13, 2024 71.35 72.31 69.12 69.13 526,790 -1.80(-2.53%)
May 10, 2024 74.18 74.95 70.92 70.93 534,404 -3.15(-4.26%)
May 09, 2024 73.11 74.51 71.89 74.08 753,482 +1.56(+2.15%)
May 08, 2024 71.58 77.81 71.03 72.53 803,388 +4.93(+7.29%)
May 07, 2024 69.25 69.82 67.54 67.60 399,439 -2.06(-2.95%)
May 06, 2024 69.12 70.19 69.12 69.65 172,420 +0.68(+0.98%)
May 03, 2024 69.42 70.52 68.91 68.97 251,449 +0.42(+0.61%)
May 02, 2024 67.83 69.47 66.65 68.56 391,706 +1.53(+2.28%)
May 01, 2024 65.74 68.01 64.93 67.03 498,758 +1.66(+2.53%)
Apr 30, 2024 67.03 67.21 65.33 65.37 474,712 -2.19(-3.25%)
Apr 29, 2024 68.37 68.94 67.20 67.57 319,095 -0.55(-0.81%)
Apr 26, 2024 67.52 68.36 67.18 68.12 244,191 +0.86(+1.28%)
Apr 25, 2024 66.45 67.38 65.70 67.26 208,839 -0.40(-0.59%)
Apr 24, 2024 68.95 69.61 66.95 67.66 232,831 -1.27(-1.84%)
Apr 23, 2024 66.80 69.21 66.77 68.92 257,608 +2.55(+3.85%)
Apr 22, 2024 65.85 66.76 65.47 66.37 241,785 +0.55(+0.83%)
Apr 19, 2024 64.94 66.42 64.94 65.82 476,186 +0.77(+1.18%)
Apr 18, 2024 66.04 66.81 64.96 65.05 359,156 -0.06(-0.09%)
Apr 17, 2024 67.01 67.01 64.75 65.11 247,272 -1.26(-1.89%)
Apr 16, 2024 65.82 66.74 65.25 66.37 256,431 -0.18(-0.27%)
Apr 15, 2024 67.97 68.86 66.00 66.55 286,213 -0.89(-1.32%)
Apr 12, 2024 68.03 68.32 66.95 67.44 227,826 -0.89(-1.30%)
Apr 11, 2024 68.05 68.73 67.88 68.33 258,244 +0.65(+0.96%)
Apr 10, 2024 67.85 69.61 66.72 67.68 336,973 -2.17(-3.10%)
Apr 09, 2024 72.90 73.06 68.55 69.84 449,992 -3.21(-4.40%)
Apr 08, 2024 74.83 74.83 72.87 73.06 302,242 -1.26(-1.69%)
Apr 05, 2024 72.30 74.44 72.30 74.31 277,424 +2.12(+2.93%)
Apr 04, 2024 74.04 75.01 71.62 72.20 346,930 -0.88(-1.20%)
Apr 03, 2024 70.23 73.10 70.23 73.08 270,774 +2.51(+3.56%)
Apr 02, 2024 71.34 71.34 69.60 70.56 352,506 -1.48(-2.05%)
Apr 01, 2024 73.32 73.51 71.37 72.04 242,581 -1.14(-1.55%)
Mar 28, 2024 72.76 73.42 73.04 73.17 292,025 +0.59(+0.81%)
Mar 27, 2024 73.51 74.15 72.50 72.59 311,227 -0.25(-0.34%)
Mar 26, 2024 73.17 73.57 72.82 72.84 291,683 +0.03(+0.04%)
Mar 25, 2024 71.94 73.23 71.94 72.81 279,277 +0.96(+1.33%)
Mar 22, 2024 73.74 73.75 71.82 71.85 250,654 -1.62(-2.20%)
Mar 21, 2024 72.77 74.11 72.46 73.46 385,766 +1.50(+2.08%)
Mar 20, 2024 70.54 72.21 70.31 71.97 258,569 +1.43(+2.02%)
Mar 19, 2024 69.54 70.56 69.35 70.54 245,793 +0.88(+1.26%)
Mar 18, 2024 70.84 71.49 69.39 69.66 360,288 -0.59(-0.84%)
Mar 15, 2024 69.08 70.43 69.08 70.25 1,912,216 +0.33(+0.47%)
Mar 14, 2024 69.01 70.30 68.16 69.92 474,746 +0.98(+1.42%)
Mar 13, 2024 68.70 68.97 67.81 68.94 330,883 +0.24(+0.35%)
Mar 12, 2024 67.73 68.84 67.32 68.70 358,082 +1.36(+2.01%)
Mar 11, 2024 68.68 68.70 66.41 67.35 481,518 -1.75(-2.53%)
Mar 08, 2024 69.86 70.64 68.45 69.09 412,563 -0.38(-0.55%)
Mar 07, 2024 69.89 70.61 69.33 69.47 283,125 +0.25(+0.36%)
Mar 06, 2024 69.22 70.07 68.92 69.22 288,758 +0.70(+1.02%)
Mar 05, 2024 69.76 70.39 68.14 68.53 323,088 -1.41(-2.01%)
Mar 04, 2024 71.24 71.72 69.89 69.93 483,870 -1.31(-1.83%)
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.