Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 71.13 71.97 70.78 71.24 314,927 +0.00(+0.00%)
Feb 29, 2024 70.36 71.45 69.54 71.24 399,338 +1.29(+1.84%)
Feb 28, 2024 68.93 70.82 68.92 69.95 316,682 +0.77(+1.11%)
Feb 27, 2024 69.32 70.06 68.70 69.18 340,778 +0.31(+0.45%)
Feb 26, 2024 68.25 70.34 68.25 68.88 429,405 +0.68(+0.99%)
Feb 23, 2024 67.70 68.58 67.32 68.20 210,068 +0.98(+1.45%)
Feb 22, 2024 67.04 67.72 66.86 67.22 281,245 +0.87(+1.31%)
Feb 21, 2024 67.12 67.35 65.42 66.36 583,010 -1.15(-1.71%)
Feb 20, 2024 67.81 68.54 67.02 67.51 290,729 -0.23(-0.34%)
Feb 16, 2024 68.09 68.77 67.22 67.74 308,183 -0.86(-1.25%)
Feb 15, 2024 67.93 68.73 66.81 68.60 342,653 +1.25(+1.86%)
Feb 14, 2024 67.10 68.10 66.27 67.34 369,899 +1.21(+1.84%)
Feb 13, 2024 65.09 67.32 64.83 66.13 426,591 -1.52(-2.25%)
Feb 12, 2024 68.26 68.61 67.54 67.65 410,996 -0.66(-0.96%)
Feb 09, 2024 68.05 69.10 67.06 68.31 459,089 +1.06(+1.57%)
Feb 08, 2024 67.64 67.72 65.85 67.25 702,207 -0.39(-0.57%)
Feb 07, 2024 61.73 68.68 61.72 67.64 979,059 +7.70(+12.84%)
Feb 06, 2024 59.28 59.95 58.84 59.94 402,056 +0.40(+0.67%)
Feb 05, 2024 59.25 60.06 58.01 59.55 499,731 +0.65(+1.10%)
Feb 02, 2024 58.06 59.29 57.87 58.90 391,800 +0.07(+0.12%)
Feb 01, 2024 58.29 59.29 57.78 58.83 429,665 +0.83(+1.42%)
Jan 31, 2024 60.49 60.49 58.08 58.00 449,028 -2.72(-4.48%)
Jan 30, 2024 59.84 61.69 59.53 60.72 648,032 +0.86(+1.43%)
Jan 29, 2024 59.82 59.99 59.03 59.87 315,035 +0.03(+0.05%)
Jan 26, 2024 59.53 59.97 59.17 59.84 273,732 +0.33(+0.55%)
Jan 25, 2024 58.83 59.91 58.78 59.51 450,466 +1.06(+1.81%)
Jan 24, 2024 58.29 59.05 57.80 58.45 454,418 +0.59(+1.02%)
Jan 23, 2024 59.21 59.48 57.56 57.86 335,704 -1.26(-2.14%)
Jan 22, 2024 59.40 60.07 59.00 59.13 374,370 +0.64(+1.09%)
Jan 19, 2024 58.32 58.58 57.20 58.49 228,776 +0.34(+0.58%)
Jan 18, 2024 57.84 58.24 57.42 58.15 314,422 +0.68(+1.18%)
Jan 17, 2024 56.52 57.76 56.14 57.48 329,738 +0.22(+0.38%)
Jan 16, 2024 58.04 58.30 56.81 57.26 328,438 -1.38(-2.36%)
Jan 12, 2024 59.35 59.65 57.99 58.64 333,247 -0.10(-0.17%)
Jan 11, 2024 58.53 58.99 57.93 58.74 319,765 -0.05(-0.08%)
Jan 10, 2024 58.51 59.01 57.90 58.79 340,439 +0.09(+0.15%)
Jan 09, 2024 57.88 58.87 57.84 58.70 293,979 +0.11(+0.19%)
Jan 08, 2024 58.05 58.84 57.94 58.59 373,316 +0.66(+1.13%)
Jan 05, 2024 56.93 58.15 56.76 57.93 365,058 +0.46(+0.80%)
Jan 04, 2024 57.96 58.35 57.31 57.48 327,757 -0.23(-0.40%)
Jan 03, 2024 58.63 58.64 57.41 57.70 456,401 -1.41(-2.39%)
Jan 02, 2024 60.16 60.42 58.43 59.12 532,893 -1.56(-2.58%)
Dec 29, 2023 61.36 61.46 60.66 60.68 311,808 -0.74(-1.20%)
Dec 28, 2023 61.30 61.50 60.58 61.42 468,715 +0.22(+0.36%)
Dec 27, 2023 60.73 62.17 60.55 61.20 824,598 +0.69(+1.14%)
Dec 26, 2023 59.82 60.68 59.36 60.51 361,939 +0.87(+1.45%)
Dec 22, 2023 58.46 59.70 58.14 59.65 535,974 +1.50(+2.59%)
Dec 21, 2023 57.25 58.20 56.89 58.14 497,502 +1.65(+2.93%)
Dec 20, 2023 57.19 58.34 56.45 56.49 509,725 -0.70(-1.22%)
Dec 19, 2023 56.76 57.46 56.66 57.19 419,803 +0.87(+1.54%)
Dec 18, 2023 56.83 56.83 55.66 56.32 512,327 -0.02(-0.04%)
Dec 15, 2023 55.79 57.35 55.17 56.34 2,645,586 +0.52(+0.93%)
Dec 14, 2023 54.64 55.98 54.50 55.82 578,318 +1.96(+3.64%)
Dec 13, 2023 52.61 54.26 51.81 53.86 671,289 +1.38(+2.64%)
Dec 12, 2023 51.99 52.57 51.59 52.48 321,223 +0.55(+1.05%)
Dec 11, 2023 51.32 52.03 51.09 51.93 317,131 +0.75(+1.46%)
Dec 08, 2023 50.59 51.40 50.29 51.18 380,880 +0.85(+1.68%)
Dec 07, 2023 49.58 50.36 49.39 50.34 467,614 +0.80(+1.61%)
Dec 06, 2023 49.66 50.60 49.47 49.54 400,226 +0.40(+0.81%)
Dec 05, 2023 49.51 49.67 48.74 49.14 371,131 -0.56(-1.12%)
Dec 04, 2023 47.62 49.79 47.62 49.70 673,835 +1.74(+3.63%)
Dec 01, 2023 46.29 48.05 46.10 47.96 366,551 +1.63(+3.52%)
Nov 30, 2023 45.78 46.68 45.50 46.33 488,050 +0.48(+1.04%)
Nov 29, 2023 46.17 46.58 45.75 45.85 445,059 +0.13(+0.28%)
Nov 28, 2023 46.93 46.93 45.51 45.72 503,891 -1.55(-3.29%)
Nov 27, 2023 46.54 47.27 46.41 47.27 339,363 +0.65(+1.39%)
Nov 24, 2023 45.87 46.77 45.83 46.62 145,051 +0.65(+1.40%)
Nov 22, 2023 46.13 46.31 45.72 45.98 280,798 +0.08(+0.17%)
Nov 21, 2023 46.07 46.81 45.83 45.90 439,749 -0.25(-0.54%)
Nov 20, 2023 45.50 46.19 45.21 46.15 654,822 +0.56(+1.22%)
Nov 17, 2023 44.80 45.63 44.61 45.59 774,699 +0.93(+2.09%)
Nov 16, 2023 45.13 45.55 44.37 44.66 707,981 +0.66(+1.49%)
Nov 15, 2023 46.66 47.04 43.69 44.00 821,195 -2.88(-6.14%)
Nov 14, 2023 45.07 46.88 45.07 46.88 588,265 +2.97(+6.76%)
Nov 13, 2023 43.26 44.19 43.12 43.91 287,522 +0.34(+0.77%)
Nov 10, 2023 42.72 43.72 42.60 43.58 247,795 +1.02(+2.40%)
Nov 09, 2023 42.13 42.83 41.82 42.55 395,359 +0.67(+1.61%)
Nov 08, 2023 42.24 42.36 41.83 41.88 331,166 -0.49(-1.15%)
Nov 07, 2023 41.73 42.49 41.58 42.37 209,405 +0.47(+1.11%)
Nov 06, 2023 42.10 42.10 41.46 41.90 203,695 -0.28(-0.66%)
Nov 03, 2023 41.75 42.80 41.75 42.18 297,293 +0.82(+1.99%)
Nov 02, 2023 40.77 41.54 40.77 41.35 337,344 +0.82(+2.03%)
Nov 01, 2023 39.43 40.66 38.79 40.53 530,799 +0.89(+2.25%)
Oct 31, 2023 39.55 40.07 39.49 39.64 252,429 +0.09(+0.23%)
Oct 30, 2023 39.68 39.74 39.23 39.55 339,052 +0.26(+0.66%)
Oct 27, 2023 39.00 39.30 38.40 39.29 416,176 +0.83(+2.17%)
Oct 26, 2023 38.79 38.97 38.10 38.46 293,173 -0.02(-0.05%)
Oct 25, 2023 38.62 38.91 38.20 38.48 377,778 -0.28(-0.72%)
Oct 24, 2023 38.67 39.07 38.42 38.75 249,952 +0.65(+1.69%)
Oct 23, 2023 38.04 38.79 38.04 38.11 344,684 -0.25(-0.65%)
Oct 20, 2023 38.60 38.89 38.25 38.36 366,983 -0.07(-0.18%)
Oct 19, 2023 39.41 39.41 38.38 38.43 417,845 -1.03(-2.62%)
Oct 18, 2023 40.00 40.00 39.12 39.46 270,628 -0.90(-2.24%)
Oct 17, 2023 39.26 40.48 39.26 40.36 294,151 +0.73(+1.85%)
Oct 16, 2023 39.75 40.01 39.33 39.63 266,952 +0.28(+0.71%)
Oct 13, 2023 39.70 39.83 39.19 39.35 320,660 -0.19(-0.48%)
Oct 12, 2023 40.84 40.84 38.95 39.54 225,778 -1.30(-3.18%)
Oct 11, 2023 40.35 40.89 40.04 40.84 289,762 +0.64(+1.58%)
Oct 10, 2023 40.07 40.50 39.94 40.20 424,613 +0.49(+1.22%)
Oct 09, 2023 38.90 39.97 38.90 39.72 220,427 +0.56(+1.42%)
Oct 06, 2023 38.48 39.40 38.21 39.16 289,244 +0.33(+0.84%)
Oct 05, 2023 38.94 39.24 38.65 38.83 272,072 -0.16(-0.41%)
Oct 04, 2023 38.71 39.04 38.22 38.99 293,467 +0.28(+0.72%)
Oct 03, 2023 39.09 39.30 38.41 38.71 292,843 -0.53(-1.34%)
Oct 02, 2023 38.99 39.77 38.99 39.24 338,946 -0.13(-0.33%)
Sep 29, 2023 40.79 40.90 39.32 39.37 371,147 -1.15(-2.84%)
Sep 28, 2023 39.77 40.69 39.77 40.52 392,168 +0.72(+1.82%)
Sep 27, 2023 39.13 40.02 39.09 39.80 324,271 +0.98(+2.53%)
Sep 26, 2023 39.41 39.81 38.77 38.81 417,636 -0.91(-2.30%)
Sep 25, 2023 39.13 39.90 39.63 39.73 256,076 +0.27(+0.68%)
Sep 22, 2023 39.90 39.94 39.37 39.46 382,900 -0.24(-0.60%)
Sep 21, 2023 39.17 40.14 39.09 39.70 397,209 +0.10(+0.25%)
Sep 20, 2023 39.02 39.85 38.97 39.60 362,847 +0.85(+2.20%)
Sep 19, 2023 38.73 38.83 38.09 38.74 438,168 +0.09(+0.23%)
Sep 18, 2023 38.92 39.54 38.62 38.65 476,358 +0.13(+0.34%)
Sep 15, 2023 39.91 39.91 38.19 38.53 2,586,475 -1.91(-4.71%)
Sep 14, 2023 39.75 40.52 39.74 40.43 455,242 +1.11(+2.83%)
Sep 13, 2023 39.87 40.00 39.14 39.32 527,178 -0.45(-1.12%)
Sep 12, 2023 39.70 40.12 39.56 39.77 356,014 -0.13(-0.32%)
Sep 11, 2023 40.33 40.80 39.70 39.90 379,813 -0.12(-0.30%)
Sep 08, 2023 39.72 40.02 39.40 40.01 352,599 +0.00(+0.00%)
Sep 07, 2023 40.28 40.28 39.28 40.01 351,819 -0.32(-0.79%)
Sep 06, 2023 40.14 40.78 39.96 40.33 236,189 +0.21(+0.52%)
Sep 05, 2023 41.89 41.89 39.64 40.12 388,751 -2.27(-5.36%)
Sep 01, 2023 41.87 42.41 41.75 42.40 248,241 +0.84(+2.03%)
Aug 31, 2023 41.61 41.91 41.25 41.55 278,256 +0.26(+0.62%)
Aug 30, 2023 40.79 41.68 40.79 41.29 343,116 +0.44(+1.07%)
Aug 29, 2023 39.85 41.09 39.63 40.86 269,954 +0.92(+2.31%)
Aug 28, 2023 39.80 40.46 39.75 39.93 205,654 +0.52(+1.31%)
Aug 25, 2023 40.06 40.39 39.13 39.42 367,502 -0.29(-0.72%)
Aug 24, 2023 39.85 40.29 39.58 39.71 441,506 -0.38(-0.94%)
Aug 23, 2023 40.44 40.72 40.04 40.08 327,230 -0.08(-0.20%)
Aug 22, 2023 40.41 40.69 40.03 40.16 238,083 -0.17(-0.43%)
Aug 21, 2023 40.85 40.85 39.79 40.34 291,423 -0.24(-0.59%)
Aug 18, 2023 39.71 40.82 39.71 40.57 288,744 +0.53(+1.33%)
Aug 17, 2023 41.94 42.31 40.00 40.04 271,607 -1.85(-4.42%)
Aug 16, 2023 42.29 42.94 41.87 41.89 516,695 -0.57(-1.35%)
Aug 15, 2023 41.83 42.71 41.61 42.46 329,327 +0.54(+1.30%)
Aug 14, 2023 41.54 41.96 41.20 41.92 363,151 +0.15(+0.36%)
Aug 11, 2023 41.72 41.95 41.39 41.77 268,499 +0.03(+0.07%)
Aug 10, 2023 42.17 42.45 41.21 41.74 362,210 -0.34(-0.80%)
Aug 09, 2023 41.93 42.53 41.68 42.08 280,550 -0.09(-0.21%)
Aug 08, 2023 41.55 42.19 40.85 42.17 282,620 +0.31(+0.73%)
Aug 07, 2023 41.18 42.31 41.17 41.86 421,995 +0.96(+2.35%)
Aug 04, 2023 40.23 41.25 39.84 40.90 654,227 +1.31(+3.30%)
Aug 03, 2023 41.23 41.23 39.56 39.59 684,643 -1.96(-4.71%)
Aug 02, 2023 43.03 43.43 40.42 41.55 625,761 -1.14(-2.67%)
Aug 01, 2023 41.43 42.70 41.43 42.69 674,230 +1.41(+3.43%)
Jul 31, 2023 41.46 41.46 40.85 41.28 412,016 +0.14(+0.34%)
Jul 28, 2023 41.69 41.69 40.97 41.14 498,837 -0.02(-0.05%)
Jul 27, 2023 41.86 42.10 40.87 41.16 310,524 -0.84(-2.00%)
Jul 26, 2023 41.61 42.12 41.61 42.00 293,473 +0.30(+0.71%)
Jul 25, 2023 41.38 42.03 41.19 41.70 286,862 +0.06(+0.14%)
Jul 24, 2023 41.60 42.35 40.63 41.64 296,368 +0.78(+1.91%)
Jul 21, 2023 41.26 41.48 40.60 40.86 254,329 -0.21(-0.51%)
Jul 20, 2023 41.45 41.45 40.79 41.07 243,341 -0.25(-0.60%)
Jul 19, 2023 41.71 41.71 41.12 41.32 357,595 -0.19(-0.45%)
Jul 18, 2023 41.29 41.80 41.03 41.50 215,597 +0.21(+0.50%)
Jul 17, 2023 41.36 41.76 41.03 41.30 291,444 -0.22(-0.52%)
Jul 14, 2023 40.89 41.53 40.60 41.51 266,178 +0.46(+1.11%)
Jul 13, 2023 41.16 41.31 40.86 41.06 343,464 -0.02(-0.05%)
Jul 12, 2023 41.82 42.01 41.05 41.08 326,517 -0.42(-1.00%)
Jul 11, 2023 40.98 41.55 40.72 41.49 445,386 +0.56(+1.38%)
Jul 10, 2023 39.49 40.95 39.49 40.93 253,202 +1.15(+2.88%)
Jul 07, 2023 39.36 40.00 39.28 39.78 362,852 +0.61(+1.57%)
Jul 06, 2023 39.27 39.56 38.65 39.17 347,316 -0.35(-0.88%)
Jul 05, 2023 40.03 40.17 39.51 39.52 351,320 -0.79(-1.96%)
Jul 03, 2023 39.87 40.31 39.71 40.31 166,497 +0.44(+1.09%)
Jun 30, 2023 40.25 40.51 39.80 39.87 414,846 -0.16(-0.40%)
Jun 29, 2023 39.77 40.48 39.68 40.03 347,665 +0.42(+1.05%)
Jun 28, 2023 38.68 39.70 38.57 39.61 653,050 +0.80(+2.06%)
Jun 27, 2023 37.74 39.11 37.74 38.81 353,853 +1.09(+2.89%)
Jun 26, 2023 37.24 38.03 37.07 37.72 353,071 +0.67(+1.82%)
Jun 23, 2023 37.47 37.96 36.93 37.05 712,205 -0.86(-2.27%)
Jun 22, 2023 37.79 38.11 37.27 37.91 292,866 -0.01(-0.03%)
Jun 21, 2023 37.98 38.31 37.61 37.92 421,167 -0.05(-0.13%)
Jun 20, 2023 36.78 38.04 36.74 37.97 545,578 +0.96(+2.59%)
Jun 16, 2023 36.98 37.16 36.60 37.01 2,112,025 +0.30(+0.81%)
Jun 15, 2023 35.71 36.84 36.72 527,400 +7.18(+24.30%)
May 08, 2023 29.45 29.92 28.68 29.54 772,400 -0.12(-0.40%)
May 05, 2023 28.66 29.97 28.31 29.66 1,028,608 +1.43(+5.07%)
May 04, 2023 27.54 28.70 27.15 28.22 685,813 +1.32(+4.91%)
May 03, 2023 26.33 28.28 26.26 26.90 764,669 +0.66(+2.50%)
May 02, 2023 26.28 26.44 25.87 26.25 530,796 -0.23(-0.87%)
May 01, 2023 26.33 27.19 26.32 26.48 898,383 +0.19(+0.74%)
Apr 28, 2023 25.44 26.35 25.44 26.28 659,776 +0.68(+2.67%)
Apr 27, 2023 25.68 26.04 25.36 25.60 465,026 +0.01(+0.04%)
Apr 26, 2023 25.87 26.61 25.54 25.59 437,427 -0.47(-1.81%)
Apr 25, 2023 26.79 26.99 26.03 26.06 664,087 -1.03(-3.82%)
Apr 24, 2023 26.69 27.73 26.69 27.10 548,175 +0.57(+2.16%)
Apr 21, 2023 27.00 27.59 26.39 26.52 939,809 -0.41(-1.51%)
Apr 20, 2023 24.81 27.08 23.99 26.93 2,647,100 -2.27(-7.78%)
Apr 19, 2023 28.76 29.22 28.49 29.20 273,716 +0.37(+1.28%)
Apr 18, 2023 28.52 29.10 28.52 28.83 295,221 +0.45(+1.60%)
Apr 17, 2023 28.20 28.48 28.10 28.38 261,764 +0.17(+0.59%)
Apr 14, 2023 28.58 28.84 28.02 28.21 258,756 -0.31(-1.10%)
Apr 13, 2023 28.41 28.63 28.09 28.53 255,057 +0.30(+1.08%)
Apr 12, 2023 28.46 28.79 28.09 28.22 252,684 +0.13(+0.46%)
Apr 11, 2023 27.90 28.36 27.82 28.09 242,515 +0.34(+1.23%)
Apr 10, 2023 27.33 28.07 27.33 27.75 484,677 +0.31(+1.14%)
Apr 06, 2023 27.54 27.67 26.93 27.44 395,907 -0.08(-0.30%)
Apr 05, 2023 28.17 28.20 27.25 27.52 468,217 -0.71(-2.52%)
Apr 04, 2023 29.65 29.67 28.07 28.23 562,376 -1.35(-4.56%)
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.