Griffon Corporation (GFF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 67.67 | 68.51 | 67.33 | 68.27 | 68.27 | 243,600 |
| 25 Apr 2024 | 66.60 | 67.53 | 65.85 | 67.41 | 67.41 | 208,400 |
| 24 Apr 2024 | 69.11 | 69.77 | 67.10 | 67.81 | 67.81 | 232,300 |
| 23 Apr 2024 | 66.95 | 69.37 | 66.92 | 69.08 | 69.08 | 257,000 |
| 22 Apr 2024 | 66.00 | 66.91 | 65.62 | 66.52 | 66.52 | 241,200 |
| 19 Apr 2024 | 65.09 | 66.57 | 65.09 | 65.97 | 65.97 | 475,100 |
| 18 Apr 2024 | 66.19 | 66.96 | 65.11 | 65.20 | 65.20 | 358,300 |
| 17 Apr 2024 | 67.16 | 67.16 | 64.90 | 65.26 | 65.26 | 246,700 |
| 16 Apr 2024 | 65.97 | 66.89 | 65.40 | 66.52 | 66.52 | 255,900 |
| 15 Apr 2024 | 68.12 | 69.02 | 66.15 | 66.70 | 66.70 | 285,500 |
| 12 Apr 2024 | 68.18 | 68.47 | 67.10 | 67.59 | 67.59 | 227,300 |
| 11 Apr 2024 | 68.20 | 68.89 | 68.03 | 68.48 | 68.48 | 257,700 |
| 10 Apr 2024 | 68.00 | 69.77 | 66.87 | 67.83 | 67.83 | 336,200 |
| 09 Apr 2024 | 73.06 | 73.22 | 68.70 | 70.00 | 70.00 | 449,000 |
| 08 Apr 2024 | 75.00 | 75.00 | 73.03 | 73.22 | 73.22 | 301,600 |
| 05 Apr 2024 | 72.46 | 74.61 | 72.46 | 74.48 | 74.48 | 276,800 |
| 04 Apr 2024 | 74.21 | 75.18 | 71.78 | 72.36 | 72.36 | 346,000 |
| 03 Apr 2024 | 70.39 | 73.27 | 70.39 | 73.24 | 73.24 | 270,100 |
| 02 Apr 2024 | 71.50 | 71.50 | 69.76 | 70.72 | 70.72 | 351,700 |
| 01 Apr 2024 | 73.49 | 73.68 | 71.53 | 72.20 | 72.20 | 242,000 |
| 28 Mar 2024 | 72.92 | 73.59 | 72.61 | 73.34 | 73.34 | 291,400 |
| 27 Mar 2024 | 73.68 | 74.32 | 72.66 | 72.75 | 72.75 | 310,400 |
| 26 Mar 2024 | 73.33 | 73.74 | 72.98 | 73.00 | 73.00 | 291,000 |
| 25 Mar 2024 | 72.10 | 73.40 | 72.10 | 72.97 | 72.97 | 278,600 |
| 22 Mar 2024 | 73.91 | 73.92 | 71.98 | 72.01 | 72.01 | 250,100 |
| 21 Mar 2024 | 72.93 | 74.28 | 72.62 | 73.63 | 73.63 | 384,700 |
| 20 Mar 2024 | 70.70 | 72.37 | 70.47 | 72.13 | 72.13 | 258,000 |
| 19 Mar 2024 | 69.70 | 70.72 | 69.51 | 70.70 | 70.70 | 245,200 |
| 18 Mar 2024 | 71.00 | 71.65 | 69.55 | 69.82 | 69.82 | 359,500 |
| 15 Mar 2024 | 69.24 | 70.59 | 69.24 | 70.41 | 70.41 | 1,907,800 |
| 14 Mar 2024 | 69.17 | 70.46 | 68.31 | 70.08 | 70.08 | 473,700 |
| 13 Mar 2024 | 68.86 | 69.13 | 67.96 | 69.10 | 69.10 | 330,100 |
| 12 Mar 2024 | 67.88 | 69.00 | 67.47 | 68.86 | 68.86 | 357,300 |
| 11 Mar 2024 | 68.83 | 68.85 | 66.56 | 67.50 | 67.50 | 480,400 |
| 08 Mar 2024 | 70.02 | 70.80 | 68.61 | 69.25 | 69.25 | 411,600 |
| 07 Mar 2024 | 70.05 | 70.77 | 69.49 | 69.63 | 69.63 | 282,500 |
| 06 Mar 2024 | 69.38 | 70.23 | 69.08 | 69.38 | 69.38 | 288,100 |
| 05 Mar 2024 | 69.92 | 70.55 | 68.29 | 68.68 | 68.68 | 322,400 |
| 04 Mar 2024 | 71.40 | 71.88 | 70.05 | 70.09 | 70.09 | 482,800 |
| 01 Mar 2024 | 71.29 | 72.13 | 70.94 | 71.40 | 71.40 | 314,200 |
| 29 Feb 2024 | 70.52 | 71.61 | 69.70 | 71.40 | 71.40 | 398,400 |
| 28 Feb 2024 | 69.09 | 70.98 | 69.08 | 70.11 | 70.11 | 316,000 |
| 28 Feb 2024 | 0.15 Dividend | |||||
| 27 Feb 2024 | 69.63 | 70.37 | 69.00 | 69.49 | 69.34 | 339,300 |
| 26 Feb 2024 | 68.55 | 70.65 | 68.55 | 69.18 | 69.03 | 427,400 |
| 23 Feb 2024 | 68.00 | 68.88 | 67.62 | 68.50 | 68.35 | 209,100 |
| 22 Feb 2024 | 67.34 | 68.02 | 67.16 | 67.52 | 67.37 | 280,000 |
| 21 Feb 2024 | 67.42 | 67.65 | 65.71 | 66.65 | 66.51 | 580,400 |
| 20 Feb 2024 | 68.11 | 68.84 | 67.32 | 67.81 | 67.66 | 289,400 |
| 16 Feb 2024 | 68.39 | 69.07 | 67.52 | 68.04 | 67.89 | 306,800 |
| 15 Feb 2024 | 68.23 | 69.03 | 67.11 | 68.90 | 68.75 | 341,100 |
| 14 Feb 2024 | 67.40 | 68.40 | 66.56 | 67.64 | 67.49 | 368,300 |
| 13 Feb 2024 | 65.38 | 67.62 | 65.12 | 66.42 | 66.28 | 424,700 |
| 12 Feb 2024 | 68.56 | 68.91 | 67.84 | 67.95 | 67.80 | 409,200 |
| 09 Feb 2024 | 68.35 | 69.41 | 67.36 | 68.61 | 68.46 | 457,100 |
| 08 Feb 2024 | 67.94 | 68.02 | 66.15 | 67.55 | 67.40 | 684,200 |
| 07 Feb 2024 | 62.00 | 68.98 | 61.99 | 67.94 | 67.79 | 974,700 |
| 06 Feb 2024 | 59.54 | 60.22 | 59.10 | 60.21 | 60.08 | 400,300 |
| 05 Feb 2024 | 59.51 | 60.33 | 58.26 | 59.81 | 59.68 | 497,500 |
| 02 Feb 2024 | 58.32 | 59.55 | 58.13 | 59.16 | 59.03 | 390,100 |
| 01 Feb 2024 | 58.55 | 59.56 | 58.04 | 59.09 | 58.96 | 427,800 |
| 31 Jan 2024 | 60.76 | 60.76 | 58.11 | 58.26 | 58.13 | 447,100 |
| 30 Jan 2024 | 60.10 | 61.97 | 59.79 | 60.99 | 60.86 | 645,200 |
| 29 Jan 2024 | 60.08 | 60.26 | 59.29 | 60.13 | 60.00 | 313,600 |
| 26 Jan 2024 | 59.79 | 60.24 | 59.43 | 60.10 | 59.97 | 272,500 |
| 25 Jan 2024 | 59.09 | 60.17 | 59.04 | 59.77 | 59.64 | 449,000 |
| 24 Jan 2024 | 58.55 | 59.31 | 58.06 | 58.71 | 58.58 | 452,900 |
| 23 Jan 2024 | 59.47 | 59.74 | 57.82 | 58.12 | 57.99 | 334,100 |
| 22 Jan 2024 | 59.66 | 60.34 | 59.26 | 59.39 | 59.26 | 372,700 |
| 19 Jan 2024 | 58.58 | 58.84 | 57.45 | 58.75 | 58.62 | 227,800 |
| 18 Jan 2024 | 58.10 | 58.50 | 57.67 | 58.41 | 58.28 | 313,000 |
| 17 Jan 2024 | 56.77 | 58.02 | 56.39 | 57.73 | 57.61 | 328,300 |
| 16 Jan 2024 | 58.30 | 58.56 | 57.06 | 57.51 | 57.39 | 327,000 |
| 12 Jan 2024 | 59.61 | 59.91 | 58.25 | 58.90 | 58.77 | 331,800 |
| 11 Jan 2024 | 58.79 | 59.25 | 58.19 | 59.00 | 58.87 | 318,400 |
| 10 Jan 2024 | 58.77 | 59.27 | 58.16 | 59.05 | 58.92 | 338,900 |
| 09 Jan 2024 | 58.14 | 59.13 | 58.10 | 58.96 | 58.83 | 292,700 |
| 08 Jan 2024 | 58.31 | 59.11 | 58.20 | 58.85 | 58.72 | 360,100 |
| 05 Jan 2024 | 57.18 | 58.41 | 57.01 | 58.19 | 58.06 | 363,300 |
| 04 Jan 2024 | 58.22 | 58.61 | 57.57 | 57.73 | 57.61 | 326,300 |
| 03 Jan 2024 | 58.89 | 58.90 | 57.66 | 57.96 | 57.83 | 454,400 |
| 02 Jan 2024 | 60.43 | 60.69 | 58.69 | 59.38 | 59.25 | 530,500 |
| 29 Dec 2023 | 61.63 | 61.73 | 60.93 | 60.95 | 60.82 | 310,400 |
| 28 Dec 2023 | 61.57 | 61.77 | 60.85 | 61.69 | 61.56 | 466,700 |
| 27 Dec 2023 | 61.00 | 62.45 | 60.82 | 61.47 | 61.34 | 821,000 |
| 26 Dec 2023 | 60.08 | 60.95 | 59.62 | 60.78 | 60.65 | 360,300 |
| 22 Dec 2023 | 58.72 | 59.96 | 58.40 | 59.91 | 59.78 | 533,600 |
| 21 Dec 2023 | 57.50 | 58.46 | 57.14 | 58.40 | 58.27 | 493,900 |
| 20 Dec 2023 | 57.44 | 58.60 | 56.70 | 56.74 | 56.62 | 507,500 |
| 19 Dec 2023 | 57.01 | 57.71 | 56.91 | 57.44 | 57.32 | 418,000 |
| 18 Dec 2023 | 57.08 | 57.08 | 55.91 | 56.57 | 56.45 | 510,100 |
| 15 Dec 2023 | 56.04 | 57.60 | 55.41 | 56.59 | 56.47 | 2,633,900 |
| 14 Dec 2023 | 54.88 | 56.23 | 54.75 | 56.07 | 55.95 | 575,800 |
| 13 Dec 2023 | 52.84 | 54.50 | 52.04 | 54.10 | 53.98 | 668,300 |
| 12 Dec 2023 | 52.22 | 52.80 | 51.82 | 52.71 | 52.60 | 319,800 |
| 11 Dec 2023 | 51.55 | 52.26 | 51.32 | 52.16 | 52.05 | 315,700 |
| 08 Dec 2023 | 50.81 | 51.63 | 50.51 | 51.41 | 51.30 | 379,200 |
| 07 Dec 2023 | 49.80 | 50.58 | 49.61 | 50.56 | 50.45 | 465,600 |
| 06 Dec 2023 | 49.88 | 50.82 | 49.69 | 49.76 | 49.65 | 398,500 |
| 05 Dec 2023 | 49.73 | 49.89 | 48.96 | 49.36 | 49.25 | 369,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.