Skip to main content

Griffon Corp (NY: GFF )

66.19 +0.39 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 66.68 66.84 65.29 66.19 332,206 +0.39(+0.59%)
Aug 29, 2024 65.72 66.87 64.64 65.80 394,053 +0.70(+1.08%)
Aug 28, 2024 65.08 65.83 64.89 65.10 313,831 -0.61(-0.93%)
Aug 27, 2024 65.72 65.77 64.78 65.71 396,628 -0.62(-0.93%)
Aug 26, 2024 67.10 67.33 65.90 66.33 254,274 -0.45(-0.67%)
Aug 23, 2024 64.83 67.00 64.51 66.78 383,776 +2.63(+4.11%)
Aug 22, 2024 63.95 64.93 63.44 64.14 365,366 +0.24(+0.37%)
Aug 21, 2024 63.78 64.40 63.38 63.90 560,569 +0.71(+1.12%)
Aug 20, 2024 63.62 63.81 62.40 63.20 319,935 -0.45(-0.71%)
Aug 19, 2024 63.51 64.01 62.75 63.64 275,272 +0.41(+0.65%)
Aug 16, 2024 63.40 64.54 63.06 63.24 429,985 -0.50(-0.78%)
Aug 15, 2024 63.62 64.32 62.16 63.73 519,543 +1.65(+2.65%)
Aug 14, 2024 61.90 62.38 60.89 62.09 428,522 +0.61(+0.99%)
Aug 13, 2024 60.52 62.02 59.84 61.48 577,115 +1.70(+2.84%)
Aug 12, 2024 58.42 60.18 58.35 59.78 665,345 +0.90(+1.52%)
Aug 09, 2024 57.55 59.30 57.44 58.89 581,415 +0.73(+1.25%)
Aug 08, 2024 57.46 58.74 56.39 58.16 709,124 +2.67(+4.82%)
Aug 07, 2024 63.16 66.85 54.88 55.48 1,466,464 -13.92(-20.05%)
Aug 06, 2024 66.22 70.01 66.18 69.40 530,661 +2.47(+3.70%)
Aug 05, 2024 63.74 67.48 63.60 66.93 541,307 -0.45(-0.67%)
Aug 02, 2024 67.38 68.67 66.29 67.38 504,243 -3.06(-4.35%)
Aug 01, 2024 72.03 73.08 68.99 70.44 519,664 -1.46(-2.03%)
Jul 31, 2024 74.01 74.45 71.50 71.90 450,282 -1.56(-2.12%)
Jul 30, 2024 73.48 74.83 72.93 73.45 276,515 +0.76(+1.04%)
Jul 29, 2024 74.71 75.38 72.39 72.69 298,454 -1.85(-2.48%)
Jul 26, 2024 72.37 75.38 72.37 74.54 470,067 +3.70(+5.23%)
Jul 25, 2024 70.51 72.65 69.80 70.84 403,976 +1.02(+1.46%)
Jul 24, 2024 72.17 73.11 69.73 69.82 359,947 -2.88(-3.97%)
Jul 23, 2024 71.09 73.61 70.48 72.70 401,402 +1.08(+1.50%)
Jul 22, 2024 69.60 72.06 69.13 71.63 326,594 +2.73(+3.97%)
Jul 19, 2024 69.87 70.76 68.61 68.89 254,670 -0.96(-1.37%)
Jul 18, 2024 70.34 73.27 69.52 69.85 402,507 -0.45(-0.64%)
Jul 17, 2024 71.73 73.20 70.24 70.30 365,957 -2.39(-3.29%)
Jul 16, 2024 67.64 72.77 67.64 72.69 575,574 +5.82(+8.70%)
Jul 15, 2024 67.05 68.42 66.35 66.88 410,237 +0.29(+0.43%)
Jul 12, 2024 66.24 67.48 66.24 66.59 318,334 +0.97(+1.47%)
Jul 11, 2024 64.96 66.42 64.73 65.62 394,743 +2.41(+3.82%)
Jul 10, 2024 62.48 63.37 61.85 63.21 365,541 +1.82(+2.96%)
Jul 09, 2024 62.68 62.68 61.22 61.39 373,556 -1.33(-2.12%)
Jul 08, 2024 62.91 63.49 61.91 62.72 372,273 +0.41(+0.66%)
Jul 05, 2024 62.96 63.83 61.61 62.31 292,031 -0.86(-1.36%)
Jul 03, 2024 64.56 65.08 62.59 63.17 245,048 -1.40(-2.16%)
Jul 02, 2024 63.82 65.11 63.82 64.56 323,966 +0.64(+1.00%)
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.