Griffon Corporation (GFF)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

65.20

-0.06

(-0.09%)

At close: 04:00PM EDT

65.20

0.00

(0.00%)

After hours:

06:05PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	66.19	66.96	65.11	65.20	65.20	358,300
Apr 17, 2024	67.16	67.16	64.90	65.26	65.26	246,700
Apr 16, 2024	65.97	66.89	65.40	66.52	66.52	255,900
Apr 15, 2024	68.12	69.02	66.15	66.70	66.70	285,500
Apr 12, 2024	68.18	68.47	67.10	67.59	67.59	227,300
Apr 11, 2024	68.20	68.89	68.03	68.48	68.48	257,700
Apr 10, 2024	68.00	69.77	66.87	67.83	67.83	336,200
Apr 09, 2024	73.06	73.22	68.70	70.00	70.00	449,000
Apr 08, 2024	75.00	75.00	73.03	73.22	73.22	301,600
Apr 05, 2024	72.46	74.61	72.46	74.48	74.48	276,800
Apr 04, 2024	74.21	75.18	71.78	72.36	72.36	346,000
Apr 03, 2024	70.39	73.27	70.39	73.24	73.24	270,100
Apr 02, 2024	71.50	71.50	69.76	70.72	70.72	351,700
Apr 01, 2024	73.49	73.68	71.53	72.20	72.20	242,000
Mar 28, 2024	72.92	73.59	72.61	73.34	73.34	291,400
Mar 27, 2024	73.68	74.32	72.66	72.75	72.75	310,400
Mar 26, 2024	73.33	73.74	72.98	73.00	73.00	291,000
Mar 25, 2024	72.10	73.40	72.10	72.97	72.97	278,600
Mar 22, 2024	73.91	73.92	71.98	72.01	72.01	250,100
Mar 21, 2024	72.93	74.28	72.62	73.63	73.63	384,700
Mar 20, 2024	70.70	72.37	70.47	72.13	72.13	258,000
Mar 19, 2024	69.70	70.72	69.51	70.70	70.70	245,200
Mar 18, 2024	71.00	71.65	69.55	69.82	69.82	359,500
Mar 15, 2024	69.24	70.59	69.24	70.41	70.41	1,907,800
Mar 14, 2024	69.17	70.46	68.31	70.08	70.08	473,700
Mar 13, 2024	68.86	69.13	67.96	69.10	69.10	330,100
Mar 12, 2024	67.88	69.00	67.47	68.86	68.86	357,300
Mar 11, 2024	68.83	68.85	66.56	67.50	67.50	480,400
Mar 08, 2024	70.02	70.80	68.61	69.25	69.25	411,600
Mar 07, 2024	70.05	70.77	69.49	69.63	69.63	282,500
Mar 06, 2024	69.38	70.23	69.08	69.38	69.38	288,100
Mar 05, 2024	69.92	70.55	68.29	68.68	68.68	322,400
Mar 04, 2024	71.40	71.88	70.05	70.09	70.09	482,800
Mar 01, 2024	71.29	72.13	70.94	71.40	71.40	314,200
Feb 29, 2024	70.52	71.61	69.70	71.40	71.40	398,400
Feb 28, 2024	69.09	70.98	69.08	70.11	70.11	316,000
Feb 28, 2024	0.15 Dividend
Feb 27, 2024	69.63	70.37	69.00	69.49	69.34	339,300
Feb 26, 2024	68.55	70.65	68.55	69.18	69.03	427,400
Feb 23, 2024	68.00	68.88	67.62	68.50	68.35	209,100
Feb 22, 2024	67.34	68.02	67.16	67.52	67.37	280,000
Feb 21, 2024	67.42	67.65	65.71	66.65	66.51	580,400
Feb 20, 2024	68.11	68.84	67.32	67.81	67.66	289,400
Feb 16, 2024	68.39	69.07	67.52	68.04	67.89	306,800
Feb 15, 2024	68.23	69.03	67.11	68.90	68.75	341,100
Feb 14, 2024	67.40	68.40	66.56	67.64	67.49	368,300
Feb 13, 2024	65.38	67.62	65.12	66.42	66.28	424,700
Feb 12, 2024	68.56	68.91	67.84	67.95	67.80	409,200
Feb 09, 2024	68.35	69.41	67.36	68.61	68.46	457,100
Feb 08, 2024	67.94	68.02	66.15	67.55	67.40	684,200
Feb 07, 2024	62.00	68.98	61.99	67.94	67.79	974,700
Feb 06, 2024	59.54	60.22	59.10	60.21	60.08	400,300
Feb 05, 2024	59.51	60.33	58.26	59.81	59.68	497,500
Feb 02, 2024	58.32	59.55	58.13	59.16	59.03	390,100
Feb 01, 2024	58.55	59.56	58.04	59.09	58.96	427,800
Jan 31, 2024	60.76	60.76	58.11	58.26	58.13	447,100
Jan 30, 2024	60.10	61.97	59.79	60.99	60.86	645,200
Jan 29, 2024	60.08	60.26	59.29	60.13	60.00	313,600
Jan 26, 2024	59.79	60.24	59.43	60.10	59.97	272,500
Jan 25, 2024	59.09	60.17	59.04	59.77	59.64	449,000
Jan 24, 2024	58.55	59.31	58.06	58.71	58.58	452,900
Jan 23, 2024	59.47	59.74	57.82	58.12	57.99	334,100
Jan 22, 2024	59.66	60.34	59.26	59.39	59.26	372,700
Jan 19, 2024	58.58	58.84	57.45	58.75	58.62	227,800
Jan 18, 2024	58.10	58.50	57.67	58.41	58.28	313,000
Jan 17, 2024	56.77	58.02	56.39	57.73	57.61	328,300
Jan 16, 2024	58.30	58.56	57.06	57.51	57.39	327,000
Jan 12, 2024	59.61	59.91	58.25	58.90	58.77	331,800
Jan 11, 2024	58.79	59.25	58.19	59.00	58.87	318,400
Jan 10, 2024	58.77	59.27	58.16	59.05	58.92	338,900
Jan 09, 2024	58.14	59.13	58.10	58.96	58.83	292,700
Jan 08, 2024	58.31	59.11	58.20	58.85	58.72	360,100
Jan 05, 2024	57.18	58.41	57.01	58.19	58.06	363,300
Jan 04, 2024	58.22	58.61	57.57	57.73	57.61	326,300
Jan 03, 2024	58.89	58.90	57.66	57.96	57.83	454,400
Jan 02, 2024	60.43	60.69	58.69	59.38	59.25	530,500
Dec 29, 2023	61.63	61.73	60.93	60.95	60.82	310,400
Dec 28, 2023	61.57	61.77	60.85	61.69	61.56	466,700
Dec 27, 2023	61.00	62.45	60.82	61.47	61.34	821,000
Dec 26, 2023	60.08	60.95	59.62	60.78	60.65	360,300
Dec 22, 2023	58.72	59.96	58.40	59.91	59.78	533,600
Dec 21, 2023	57.50	58.46	57.14	58.40	58.27	493,900
Dec 20, 2023	57.44	58.60	56.70	56.74	56.62	507,500
Dec 19, 2023	57.01	57.71	56.91	57.44	57.32	418,000
Dec 18, 2023	57.08	57.08	55.91	56.57	56.45	510,100
Dec 15, 2023	56.04	57.60	55.41	56.59	56.47	2,633,900
Dec 14, 2023	54.88	56.23	54.75	56.07	55.95	575,800
Dec 13, 2023	52.84	54.50	52.04	54.10	53.98	668,300
Dec 12, 2023	52.22	52.80	51.82	52.71	52.60	319,800
Dec 11, 2023	51.55	52.26	51.32	52.16	52.05	315,700
Dec 08, 2023	50.81	51.63	50.51	51.41	51.30	379,200
Dec 07, 2023	49.80	50.58	49.61	50.56	50.45	465,600
Dec 06, 2023	49.88	50.82	49.69	49.76	49.65	398,500
Dec 05, 2023	49.73	49.89	48.96	49.36	49.25	369,500
Dec 04, 2023	47.83	50.01	47.83	49.92	49.81	670,900
Dec 01, 2023	46.49	48.27	46.30	48.17	48.07	364,900
Nov 30, 2023	45.98	46.89	45.70	46.53	46.43	485,900
Nov 29, 2023	46.37	46.79	45.95	46.05	45.95	443,100
Nov 28, 2023	47.14	47.14	45.72	45.92	45.82	502,200
Nov 27, 2023	46.75	47.48	46.62	47.48	47.38	337,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7271+0.0007(+0.10%)

CRUDE OIL83.70+0.97(+1.17%)

Bitcoin CAD88,621.09+4,356.59(+5.17%)

Griffon Corporation (GFF)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7271
+0.0007(+0.10%)

CRUDE OIL
83.70
+0.97(+1.17%)

Bitcoin CAD
88,621.09
+4,356.59(+5.17%)