Skip to main content

Griffon Corp (NY: GFF )

67.54 +1.39 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 22.96 23.27 22.69 22.76 322,064 -0.18(-0.80%)
Mar 30, 2021 21.89 22.95 21.88 22.94 280,290 +1.03(+4.70%)
Mar 29, 2021 22.41 22.74 21.82 21.91 242,959 -0.62(-2.75%)
Mar 26, 2021 22.01 22.55 21.75 22.53 333,419 +0.83(+3.82%)
Mar 25, 2021 20.84 21.85 20.67 21.70 238,773 +0.69(+3.27%)
Mar 24, 2021 21.27 22.00 20.98 21.02 210,924 +0.04(+0.20%)
Mar 23, 2021 21.76 21.92 20.78 20.98 258,095 -1.04(-4.72%)
Mar 22, 2021 22.37 22.61 21.67 22.01 242,062 -0.51(-2.27%)
Mar 19, 2021 23.04 23.23 22.39 22.53 710,769 -0.49(-2.11%)
Mar 18, 2021 23.20 23.79 22.94 23.01 279,825 -0.23(-0.97%)
Mar 17, 2021 23.09 23.32 22.80 23.24 168,260 +0.08(+0.36%)
Mar 16, 2021 23.70 23.85 22.79 23.15 316,895 -0.23(-1.00%)
Mar 15, 2021 22.94 23.45 22.57 23.39 328,258 +0.44(+1.94%)
Mar 12, 2021 22.62 23.04 22.53 22.94 213,445 +0.26(+1.14%)
Mar 11, 2021 22.63 22.79 22.23 22.68 265,447 -0.01(-0.04%)
Mar 10, 2021 22.00 22.73 21.80 22.69 260,648 +0.81(+3.71%)
Mar 09, 2021 22.11 22.19 21.80 21.88 216,611 -0.03(-0.15%)
Mar 08, 2021 21.40 22.06 21.15 21.91 313,440 +0.68(+3.20%)
Mar 05, 2021 20.95 21.24 20.24 21.24 260,241 +0.64(+3.13%)
Mar 04, 2021 21.00 21.50 20.15 20.59 286,290 -0.33(-1.56%)
Mar 03, 2021 21.02 21.41 20.67 20.92 182,161 -0.03(-0.16%)
Mar 02, 2021 21.44 21.44 20.89 20.95 147,201 -0.49(-2.30%)
Mar 01, 2021 21.09 21.55 20.92 21.44 224,494 +0.84(+4.07%)
Feb 26, 2021 20.94 21.21 20.60 20.61 303,694 -0.21(-1.01%)
Feb 25, 2021 21.45 21.59 20.80 20.82 355,460 -0.64(-2.97%)
Feb 24, 2021 21.17 21.70 21.07 21.45 254,510 +0.48(+2.28%)
Feb 23, 2021 20.61 20.99 20.14 20.98 296,292 +0.13(+0.60%)
Feb 22, 2021 20.44 20.99 20.36 20.85 259,615 +0.41(+2.01%)
Feb 19, 2021 19.89 20.46 19.89 20.44 175,245 +0.62(+3.13%)
Feb 18, 2021 20.05 20.11 19.79 19.82 179,448 -0.21(-1.05%)
Feb 17, 2021 19.92 20.25 19.71 20.03 232,296 -0.03(-0.17%)
Feb 16, 2021 20.67 20.76 19.97 20.06 246,647 -0.59(-2.87%)
Feb 12, 2021 20.40 20.66 20.25 20.66 229,490 -0.02(-0.08%)
Feb 11, 2021 20.61 20.96 20.02 20.67 213,667 +0.07(+0.32%)
Feb 10, 2021 21.13 21.21 20.56 20.61 275,870 -0.39(-1.87%)
Feb 09, 2021 20.95 21.11 20.50 21.00 231,401 +0.09(+0.44%)
Feb 08, 2021 20.48 20.94 20.42 20.91 404,443 +0.53(+2.58%)
Feb 05, 2021 20.33 20.45 20.15 20.38 180,501 +0.27(+1.33%)
Feb 04, 2021 19.79 20.20 19.62 20.11 239,569 +0.38(+1.95%)
Feb 03, 2021 19.48 19.82 19.34 19.73 245,613 +0.15(+0.77%)
Feb 02, 2021 19.26 19.66 18.97 19.58 225,851 +0.55(+2.90%)
Feb 01, 2021 19.01 19.36 18.72 19.03 404,579 +0.28(+1.47%)
Jan 29, 2021 20.56 20.56 18.68 18.75 468,202 -1.54(-7.61%)
Jan 28, 2021 19.30 20.45 19.30 20.30 896,206 +2.08(+11.41%)
Jan 27, 2021 18.75 18.82 17.93 18.22 725,634 -0.98(-5.09%)
Jan 26, 2021 19.98 19.98 19.18 19.19 481,570 -0.67(-3.36%)
Jan 25, 2021 19.57 19.97 19.30 19.86 349,791 +0.16(+0.80%)
Jan 22, 2021 19.27 19.75 19.16 19.70 290,934 +0.17(+0.85%)
Jan 21, 2021 19.87 19.95 19.49 19.54 258,000 -0.26(-1.31%)
Jan 20, 2021 19.83 20.04 19.59 19.80 245,166 +0.01(+0.04%)
Jan 19, 2021 19.73 19.90 19.58 19.79 250,351 +0.28(+1.46%)
Jan 15, 2021 19.28 19.62 18.88 19.50 334,772 -0.12(-0.60%)
Jan 14, 2021 19.52 20.00 19.39 19.62 360,227 +0.17(+0.86%)
Jan 13, 2021 19.54 19.55 19.23 19.45 512,601 +0.32(+1.66%)
Jan 12, 2021 19.15 19.22 18.94 19.14 404,330 +0.13(+0.66%)
Jan 11, 2021 18.43 19.07 18.42 19.01 217,581 +0.23(+1.20%)
Jan 08, 2021 19.23 19.28 18.43 18.79 575,042 -0.51(-2.64%)
Jan 07, 2021 19.09 19.34 18.63 19.29 301,941 +0.30(+1.58%)
Jan 06, 2021 17.95 19.21 17.87 18.99 590,328 +1.20(+6.76%)
Jan 05, 2021 17.12 17.85 17.12 17.79 338,592 +0.79(+4.67%)
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.