Griffon Corporation Common Stock (GFF)

85.24
-0.34 (-0.40%)
NYSE · Last Trade: Mar 1st, 10:05 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Griffon Corporation Common Stock (GFF)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202684.5185.3083.9585.24255,97085.24
2/26/202686.0486.4285.0185.80377,18185.58
2/25/202687.6087.6084.6085.48220,55185.26
2/24/202686.9788.0086.7787.48231,18087.26
2/23/202688.9689.0085.6186.59227,33386.37
2/20/202687.9589.7686.8388.62354,11988.39
2/19/202688.7889.8487.2887.77359,56487.54
2/18/202691.1393.0989.2289.52295,00889.29
2/17/202693.0293.6691.0192.07380,80091.83
2/13/202692.5994.2891.3693.60258,16893.36
2/12/202694.1695.4491.7292.19330,50491.95
2/11/202693.2194.0589.8593.94689,29193.70
2/10/202695.1496.1892.8393.64446,39293.40
2/09/202695.9097.5894.2594.82420,39294.58
2/06/202689.9795.3489.7694.841,183,18494.60
2/05/202682.8290.4982.8289.57557,29989.34
2/04/202683.8585.3282.7584.73549,46684.51
2/03/202681.0384.9481.0083.11249,54782.90
2/02/202682.1182.7681.0381.14361,97880.93
1/30/202681.3982.0980.4681.45301,32481.24
1/29/202682.0282.2880.6981.77274,06581.56
1/28/202682.5382.8181.2881.39360,55681.18
1/27/202683.6384.0382.2882.38173,57582.17
1/26/202683.7084.0082.7383.53195,70283.32
1/23/202683.9584.8983.1483.51233,77483.30
1/22/202685.6486.1184.3584.80178,15984.58
1/21/202683.0485.8883.0085.63218,49185.41
1/20/202683.5583.5682.2882.64147,45282.43
1/16/202685.4286.0383.9384.81298,67684.59
1/15/202684.3785.8084.2085.20212,33284.98
1/14/202683.3284.2982.7683.91234,11083.69
1/13/202682.4083.3682.1083.15190,80482.94
1/12/202681.0882.8180.4982.35147,87682.14
1/09/202678.5381.4178.1481.15229,01080.94
1/08/202673.9077.9973.9077.63268,51877.43
1/07/202676.5576.5674.3474.46225,50374.27
1/06/202674.0476.3973.3976.30248,29876.10
1/05/202674.5676.7874.5674.83226,50774.64
1/02/202673.7775.2973.4475.04182,33274.85
12/31/202574.3774.5373.1673.65249,53873.46
12/30/202574.8775.5374.1074.21235,61174.02
12/29/202575.6376.1674.8375.11280,62174.92
12/26/202575.4475.7974.7675.56127,60975.37
12/24/202575.0875.9374.8175.7475,03575.55
12/23/202576.2577.0475.1075.22235,46775.03
12/22/202576.7777.5076.2576.67177,53576.47
12/19/202576.8477.4776.0376.72773,99876.52
12/18/202577.6678.7477.1177.41381,16177.21
12/17/202576.4977.8276.3976.67384,67176.47
12/16/202577.2577.3876.4776.80287,15076.60
12/15/202577.8377.8376.5376.84268,00776.64
12/12/202577.6478.0076.2477.04434,64876.84
12/11/202575.9577.8274.2577.23382,41077.03
12/10/202573.1976.0073.1975.45506,51875.26
12/09/202572.6774.0472.6773.09235,92772.90
12/08/202574.0074.2772.8773.04284,51072.85
12/05/202573.7374.0572.7773.90255,06673.71
12/04/202574.0974.9773.2073.25212,08373.06
12/03/202574.0474.7473.7674.57223,78474.38
12/02/202574.8874.8873.1473.94186,20473.75
12/01/202573.8175.5173.7874.08255,37673.89