Griffon Corporation (GFF)
NYSE: GFF · Real-Time Price · USD
69.00
+0.20 (0.29%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 69.53 | 70.26 | 68.74 | 69.00 | 69.00 | 0.29% | 283,430 |
| Sep 25, 2024 | 69.66 | 69.90 | 68.58 | 68.80 | 68.80 | -1.40% | 310,731 |
| Sep 24, 2024 | 69.47 | 70.05 | 68.59 | 69.78 | 69.78 | -0.21% | 328,725 |
| Sep 23, 2024 | 68.29 | 70.10 | 68.29 | 69.93 | 69.93 | 3.02% | 682,249 |
| Sep 20, 2024 | 69.80 | 70.46 | 67.72 | 67.88 | 67.88 | -3.01% | 1,841,820 |
| Sep 19, 2024 | 69.88 | 70.12 | 68.87 | 69.99 | 69.99 | 3.11% | 550,403 |
| Sep 18, 2024 | 67.71 | 70.00 | 67.52 | 67.88 | 67.88 | 0.41% | 468,904 |
| Sep 17, 2024 | 67.85 | 68.59 | 67.25 | 67.60 | 67.60 | 0.69% | 375,694 |
| Sep 16, 2024 | 66.69 | 67.75 | 66.09 | 67.14 | 67.14 | 0.45% | 383,831 |
| Sep 13, 2024 | 65.94 | 67.54 | 65.05 | 66.84 | 66.84 | 3.15% | 483,767 |
| Sep 12, 2024 | 63.36 | 64.96 | 63.20 | 64.80 | 64.80 | 2.96% | 331,961 |
| Sep 11, 2024 | 62.40 | 63.13 | 60.97 | 62.94 | 62.94 | 0.18% | 437,204 |
| Sep 10, 2024 | 62.19 | 63.20 | 61.86 | 62.83 | 62.83 | 1.19% | 361,242 |
| Sep 9, 2024 | 62.80 | 63.67 | 61.77 | 62.09 | 62.09 | -0.51% | 349,556 |
| Sep 6, 2024 | 63.19 | 64.35 | 62.31 | 62.41 | 62.41 | -0.64% | 325,270 |
| Sep 5, 2024 | 63.35 | 63.99 | 62.60 | 62.81 | 62.81 | -1.27% | 455,074 |
| Sep 4, 2024 | 62.48 | 63.70 | 61.99 | 63.62 | 63.62 | 1.24% | 477,346 |
| Sep 3, 2024 | 66.07 | 66.39 | 62.83 | 62.84 | 62.84 | -5.06% | 509,902 |
| Aug 30, 2024 | 66.68 | 66.84 | 65.29 | 66.19 | 66.19 | 0.59% | 332,206 |
| Aug 29, 2024 | 65.72 | 66.87 | 64.64 | 65.80 | 65.80 | 1.08% | 394,053 |
| Aug 28, 2024 | 65.08 | 65.83 | 64.89 | 65.10 | 65.10 | -1.15% | 313,831 |
| Aug 27, 2024 | 65.87 | 65.92 | 64.93 | 65.86 | 65.71 | -0.93% | 395,785 |
| Aug 26, 2024 | 67.25 | 67.48 | 66.05 | 66.48 | 66.33 | -0.67% | 253,695 |
| Aug 23, 2024 | 64.98 | 67.16 | 64.66 | 66.93 | 66.78 | 4.11% | 382,900 |
| Aug 22, 2024 | 64.10 | 65.08 | 63.58 | 64.29 | 64.14 | 0.37% | 364,534 |
| Aug 21, 2024 | 63.93 | 64.55 | 63.52 | 64.05 | 63.90 | 1.12% | 428,393 |
| Aug 20, 2024 | 63.77 | 63.96 | 62.54 | 63.34 | 63.19 | -0.71% | 319,207 |
| Aug 19, 2024 | 63.65 | 64.16 | 62.90 | 63.79 | 63.64 | 0.65% | 274,646 |
| Aug 16, 2024 | 63.54 | 64.69 | 63.20 | 63.38 | 63.23 | -0.78% | 429,006 |
| Aug 15, 2024 | 63.77 | 64.47 | 62.30 | 63.88 | 63.73 | 2.65% | 518,360 |
| Aug 14, 2024 | 62.04 | 62.52 | 61.03 | 62.23 | 62.09 | 0.99% | 427,979 |
| Aug 13, 2024 | 60.66 | 62.17 | 59.98 | 61.62 | 61.48 | 2.84% | 575,801 |
| Aug 12, 2024 | 58.55 | 60.32 | 58.48 | 59.92 | 59.78 | 1.52% | 663,830 |
| Aug 9, 2024 | 57.68 | 59.44 | 57.57 | 59.02 | 58.88 | 1.25% | 580,091 |
| Aug 8, 2024 | 57.59 | 58.87 | 56.52 | 58.29 | 58.16 | 4.82% | 707,509 |
| Aug 7, 2024 | 63.30 | 67.00 | 55.01 | 55.61 | 55.48 | -20.05% | 1,463,126 |
| Aug 6, 2024 | 66.37 | 70.17 | 66.33 | 69.56 | 69.40 | 3.70% | 529,453 |
| Aug 5, 2024 | 63.89 | 67.64 | 63.75 | 67.08 | 66.93 | -0.67% | 540,078 |
| Aug 2, 2024 | 67.53 | 68.83 | 66.44 | 67.53 | 67.38 | -4.35% | 503,095 |
| Aug 1, 2024 | 72.19 | 73.25 | 69.15 | 70.60 | 70.44 | -2.03% | 518,481 |
| Jul 31, 2024 | 74.18 | 74.62 | 71.66 | 72.06 | 71.89 | -2.12% | 449,257 |
| Jul 30, 2024 | 73.65 | 75.00 | 73.10 | 73.62 | 73.45 | 1.04% | 275,886 |
| Jul 29, 2024 | 74.88 | 75.55 | 72.56 | 72.86 | 72.69 | -2.48% | 297,775 |
| Jul 26, 2024 | 72.54 | 75.55 | 72.54 | 74.71 | 74.54 | 5.23% | 468,997 |
| Jul 25, 2024 | 70.67 | 72.82 | 69.96 | 71.00 | 70.84 | 1.46% | 402,565 |
| Jul 24, 2024 | 72.33 | 73.28 | 69.89 | 69.98 | 69.82 | -3.97% | 359,128 |
| Jul 23, 2024 | 71.25 | 73.78 | 70.64 | 72.87 | 72.70 | 1.50% | 400,488 |
| Jul 22, 2024 | 69.76 | 72.22 | 69.29 | 71.79 | 71.63 | 3.97% | 325,851 |
| Jul 19, 2024 | 70.03 | 70.92 | 68.77 | 69.05 | 68.89 | -1.37% | 254,090 |
| Jul 18, 2024 | 70.50 | 73.44 | 69.68 | 70.01 | 69.85 | -0.64% | 401,591 |
| Jul 17, 2024 | 71.89 | 73.37 | 70.40 | 70.46 | 70.30 | -3.29% | 365,124 |
| Jul 16, 2024 | 67.79 | 72.94 | 67.79 | 72.86 | 72.69 | 8.70% | 574,464 |
| Jul 15, 2024 | 67.20 | 68.58 | 66.50 | 67.03 | 66.88 | 0.43% | 409,303 |
| Jul 12, 2024 | 66.39 | 67.63 | 66.39 | 66.74 | 66.59 | 1.47% | 317,609 |
| Jul 11, 2024 | 65.11 | 66.57 | 64.88 | 65.77 | 65.62 | 3.82% | 393,844 |
| Jul 10, 2024 | 62.62 | 63.51 | 61.99 | 63.35 | 63.20 | 2.96% | 364,809 |
| Jul 9, 2024 | 62.82 | 62.82 | 61.36 | 61.53 | 61.39 | -2.12% | 372,706 |
| Jul 8, 2024 | 63.05 | 63.63 | 62.05 | 62.86 | 62.72 | 0.66% | 371,426 |
| Jul 5, 2024 | 63.10 | 63.98 | 61.75 | 62.45 | 62.31 | -1.36% | 291,366 |
| Jul 3, 2024 | 64.71 | 65.23 | 62.73 | 63.31 | 63.16 | -2.16% | 244,490 |
| Jul 2, 2024 | 63.97 | 65.26 | 63.97 | 64.71 | 64.56 | 1.00% | 323,229 |
| Jul 1, 2024 | 64.47 | 64.65 | 63.43 | 64.07 | 63.92 | 0.33% | 393,841 |
| Jun 28, 2024 | 65.21 | 65.80 | 62.83 | 63.86 | 63.71 | -1.07% | 1,314,395 |
| Jun 27, 2024 | 64.12 | 64.73 | 63.64 | 64.55 | 64.40 | 0.91% | 345,147 |
| Jun 26, 2024 | 62.36 | 64.05 | 61.70 | 63.97 | 63.82 | 1.99% | 529,247 |
| Jun 25, 2024 | 65.94 | 65.94 | 62.49 | 62.72 | 62.58 | -5.23% | 614,525 |
| Jun 24, 2024 | 65.77 | 66.30 | 64.97 | 66.18 | 66.03 | 1.99% | 573,097 |
| Jun 21, 2024 | 65.21 | 66.09 | 64.05 | 64.89 | 64.74 | -1.19% | 4,525,198 |
| Jun 20, 2024 | 65.13 | 66.76 | 65.08 | 65.67 | 65.52 | -0.30% | 535,309 |
| Jun 18, 2024 | 65.09 | 66.63 | 64.73 | 65.87 | 65.72 | 0.93% | 401,517 |
| Jun 17, 2024 | 63.99 | 65.49 | 63.45 | 65.26 | 65.11 | 1.73% | 414,384 |
| Jun 14, 2024 | 65.38 | 66.28 | 63.73 | 64.15 | 64.00 | -4.01% | 368,737 |
| Jun 13, 2024 | 66.19 | 66.97 | 64.83 | 66.83 | 66.68 | 0.66% | 376,961 |
| Jun 12, 2024 | 66.72 | 68.54 | 65.91 | 66.39 | 66.24 | 2.08% | 607,098 |
| Jun 11, 2024 | 64.49 | 65.21 | 63.31 | 65.04 | 64.89 | -0.03% | 360,819 |
| Jun 10, 2024 | 64.59 | 65.97 | 63.17 | 65.06 | 64.91 | -0.76% | 490,842 |
| Jun 7, 2024 | 67.07 | 67.59 | 65.36 | 65.56 | 65.41 | -2.25% | 362,647 |
| Jun 6, 2024 | 68.57 | 69.14 | 66.54 | 67.07 | 66.92 | -2.59% | 343,882 |
| Jun 5, 2024 | 67.38 | 69.26 | 66.34 | 68.85 | 68.69 | 2.53% | 379,634 |
| Jun 4, 2024 | 68.39 | 68.99 | 66.86 | 67.15 | 67.00 | -0.99% | 500,439 |
| Jun 3, 2024 | 68.32 | 68.69 | 67.10 | 67.82 | 67.66 | 0.41% | 331,966 |
| May 31, 2024 | 66.72 | 67.58 | 65.23 | 67.54 | 67.39 | 2.10% | 371,039 |
| May 30, 2024 | 65.55 | 66.82 | 65.55 | 66.15 | 66.00 | 1.64% | 379,908 |
| May 29, 2024 | 65.83 | 65.97 | 64.47 | 65.08 | 64.93 | -2.37% | 278,910 |
| May 28, 2024 | 67.82 | 67.89 | 66.32 | 66.66 | 66.35 | -1.22% | 276,057 |
| May 24, 2024 | 66.27 | 67.86 | 65.77 | 67.48 | 67.17 | 2.49% | 345,739 |
| May 23, 2024 | 66.55 | 66.82 | 65.37 | 65.84 | 65.54 | -0.39% | 383,603 |
| May 22, 2024 | 67.42 | 67.95 | 65.92 | 66.10 | 65.80 | -2.58% | 361,278 |
| May 21, 2024 | 66.97 | 67.92 | 66.61 | 67.85 | 67.54 | 0.67% | 302,753 |
| May 20, 2024 | 67.64 | 68.53 | 67.22 | 67.40 | 67.09 | 0.18% | 290,848 |
| May 17, 2024 | 68.16 | 68.33 | 66.79 | 67.28 | 66.97 | -1.10% | 325,663 |
| May 16, 2024 | 69.51 | 69.61 | 67.96 | 68.03 | 67.72 | -2.51% | 390,688 |
| May 15, 2024 | 70.31 | 70.89 | 69.36 | 69.78 | 69.46 | 0.62% | 400,167 |
| May 14, 2024 | 69.84 | 70.31 | 68.99 | 69.35 | 69.03 | 0.09% | 448,715 |
| May 13, 2024 | 71.51 | 72.48 | 69.28 | 69.29 | 68.97 | -2.53% | 525,605 |
| May 10, 2024 | 74.35 | 75.12 | 71.08 | 71.09 | 70.76 | -4.26% | 533,202 |
| May 9, 2024 | 73.27 | 74.68 | 72.06 | 74.25 | 73.91 | 2.15% | 751,787 |
| May 8, 2024 | 71.74 | 77.99 | 71.19 | 72.69 | 72.36 | 7.29% | 801,581 |
| May 7, 2024 | 69.41 | 69.98 | 67.69 | 67.75 | 67.44 | -2.95% | 398,541 |
| May 6, 2024 | 69.28 | 70.35 | 69.28 | 69.81 | 69.49 | 0.98% | 172,033 |