Australia markets closed

Griffon Corporation (GFF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.75-0.25 (-0.34%)
At close: 04:00PM EDT
73.25 +0.50 (+0.68%)
After hours: 06:29PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202473.6874.3272.6672.7572.75310,400
26 Mar 202473.3373.7472.9873.0073.00291,000
25 Mar 202472.1073.4072.1072.9772.97278,600
22 Mar 202473.9173.9271.9872.0172.01250,100
21 Mar 202472.9374.2872.6273.6373.63384,700
20 Mar 202470.7072.3770.4772.1372.13258,000
19 Mar 202469.7070.7269.5170.7070.70245,200
18 Mar 202471.0071.6569.5569.8269.82359,500
15 Mar 202469.2470.5969.2470.4170.411,907,800
14 Mar 202469.1770.4668.3170.0870.08473,700
13 Mar 202468.8669.1367.9669.1069.10330,100
12 Mar 202467.8869.0067.4768.8668.86357,300
11 Mar 202468.8368.8566.5667.5067.50480,400
08 Mar 202470.0270.8068.6169.2569.25411,600
07 Mar 202470.0570.7769.4969.6369.63282,500
06 Mar 202469.3870.2369.0869.3869.38288,100
05 Mar 202469.9270.5568.2968.6868.68322,400
04 Mar 202471.4071.8870.0570.0970.09482,800
01 Mar 202471.2972.1370.9471.4071.40314,200
29 Feb 202470.5271.6169.7071.4071.40398,400
28 Feb 202469.0970.9869.0870.1170.11316,000
28 Feb 20240.15 Dividend
27 Feb 202469.6370.3769.0069.4969.34339,300
26 Feb 202468.5570.6568.5569.1869.03427,400
23 Feb 202468.0068.8867.6268.5068.35209,100
22 Feb 202467.3468.0267.1667.5267.37280,000
21 Feb 202467.4267.6565.7166.6566.51580,400
20 Feb 202468.1168.8467.3267.8167.66289,400
16 Feb 202468.3969.0767.5268.0467.89306,800
15 Feb 202468.2369.0367.1168.9068.75341,100
14 Feb 202467.4068.4066.5667.6467.49368,300
13 Feb 202465.3867.6265.1266.4266.28424,700
12 Feb 202468.5668.9167.8467.9567.80409,200
09 Feb 202468.3569.4167.3668.6168.46457,100
08 Feb 202467.9468.0266.1567.5567.40684,200
07 Feb 202462.0068.9861.9967.9467.79974,700
06 Feb 202459.5460.2259.1060.2160.08400,300
05 Feb 202459.5160.3358.2659.8159.68497,500
02 Feb 202458.3259.5558.1359.1659.03390,100
01 Feb 202458.5559.5658.0459.0958.96427,800
31 Jan 202460.7660.7658.1158.2658.13447,100
30 Jan 202460.1061.9759.7960.9960.86645,200
29 Jan 202460.0860.2659.2960.1360.00313,600
26 Jan 202459.7960.2459.4360.1059.97272,500
25 Jan 202459.0960.1759.0459.7759.64449,000
24 Jan 202458.5559.3158.0658.7158.58452,900
23 Jan 202459.4759.7457.8258.1257.99334,100
22 Jan 202459.6660.3459.2659.3959.26372,700
19 Jan 202458.5858.8457.4558.7558.62227,800
18 Jan 202458.1058.5057.6758.4158.28313,000
17 Jan 202456.7758.0256.3957.7357.61328,300
16 Jan 202458.3058.5657.0657.5157.39327,000
12 Jan 202459.6159.9158.2558.9058.77331,800
11 Jan 202458.7959.2558.1959.0058.87318,400
10 Jan 202458.7759.2758.1659.0558.92338,900
09 Jan 202458.1459.1358.1058.9658.83292,700
08 Jan 202458.3159.1158.2058.8558.72360,100
05 Jan 202457.1858.4157.0158.1958.06363,300
04 Jan 202458.2258.6157.5757.7357.61326,300
03 Jan 202458.8958.9057.6657.9657.83454,400
02 Jan 202460.4360.6958.6959.3859.25530,500
29 Dec 202361.6361.7360.9360.9560.82310,400
28 Dec 202361.5761.7760.8561.6961.56466,700
27 Dec 202361.0062.4560.8261.4761.34821,000
26 Dec 202360.0860.9559.6260.7860.65360,300
22 Dec 202358.7259.9658.4059.9159.78533,600
21 Dec 202357.5058.4657.1458.4058.27493,900
20 Dec 202357.4458.6056.7056.7456.62507,500
19 Dec 202357.0157.7156.9157.4457.32418,000
18 Dec 202357.0857.0855.9156.5756.45510,100
15 Dec 202356.0457.6055.4156.5956.472,633,900
14 Dec 202354.8856.2354.7556.0755.95575,800
13 Dec 202352.8454.5052.0454.1053.98668,300
12 Dec 202352.2252.8051.8252.7152.60319,800
11 Dec 202351.5552.2651.3252.1652.05315,700
08 Dec 202350.8151.6350.5151.4151.30379,200
07 Dec 202349.8050.5849.6150.5650.45465,600
06 Dec 202349.8850.8249.6949.7649.65398,500
05 Dec 202349.7349.8948.9649.3649.25369,500
04 Dec 202347.8350.0147.8349.9249.81670,900
01 Dec 202346.4948.2746.3048.1748.07364,900
30 Nov 202345.9846.8945.7046.5346.43485,900
29 Nov 202346.3746.7945.9546.0545.95443,100
28 Nov 202347.1447.1445.7245.9245.82502,200
27 Nov 202346.7547.4846.6247.4847.38337,900
27 Nov 20230.15 Dividend
24 Nov 202346.2247.1346.1846.9846.73144,000
22 Nov 202346.4846.6646.0746.3346.08278,700
21 Nov 202346.4247.1746.1846.2546.00436,400
20 Nov 202345.8546.5545.5646.5046.25649,900
17 Nov 202345.1445.9844.9545.9445.69768,800
16 Nov 202345.4745.9044.7145.0044.76702,600
15 Nov 202347.0247.4044.0344.3444.10815,000
14 Nov 202345.4147.2445.4147.2446.99583,800
13 Nov 202343.5944.5343.4544.2544.01285,300
10 Nov 202343.0544.0542.9343.9143.68245,900
09 Nov 202342.4543.1642.1442.8842.65392,400
08 Nov 202342.5642.6942.1542.2041.97328,700
07 Nov 202342.0542.8241.9042.6942.46207,800
06 Nov 202342.4242.4241.7842.2241.99202,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...