Griffon Corporation (GFF) Historical Stock Data
71.27 ↑0.23 (0.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GFF is down -0.24% a day on average. There have been 12 days where Griffon Corporation closed green and 18 days where GFF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 71.72 | 71.27 | ↓$0.45 (-0.63%) | 70.80 | 72.58 | 563.90K |
| 2024-12-30 | 71.82 | 71.04 | ↓$0.78 (-1.09%) | 69.85 | 71.82 | 614.91K |
| 2024-12-27 | 72.39 | 71.85 | ↓$0.54 (-0.75%) | 71.19 | 73.09 | 452.24K |
| 2024-12-26 | 72.80 | 73.13 | ↑$0.33 (0.45%) | 72.21 | 73.35 | 218.70K |
| 2024-12-24 | 73.12 | 73.45 | ↑$0.33 (0.45%) | 72.73 | 73.46 | 183.10K |
| 2024-12-23 | 72.72 | 72.62 | ↓$0.10 (-0.14%) | 70.63 | 73.01 | 434.46K |
| 2024-12-20 | 71.38 | 72.84 | ↑$1.46 (2.05%) | 71.38 | 73.72 | 1.30M |
| 2024-12-19 | 72.97 | 72.00 | ↓$0.97 (-1.33%) | 71.01 | 73.47 | 407.93K |
| 2024-12-18 | 76.52 | 72.18 | ↓$4.34 (-5.67%) | 71.65 | 76.85 | 516.60K |
| 2024-12-17 | 77.71 | 75.72 | ↓$1.99 (-2.56%) | 75.31 | 78.22 | 336.58K |
| 2024-12-16 | 78.56 | 78.52 | ↓$0.04 (-0.05%) | 77.95 | 79.20 | 284.72K |
| 2024-12-13 | 78.55 | 78.49 | ↓$0.06 (-0.08%) | 77.36 | 79.42 | 221.52K |
| 2024-12-12 | 79.64 | 79.04 | ↓$0.60 (-0.75%) | 78.67 | 79.93 | 253.96K |
| 2024-12-11 | 81.24 | 79.85 | ↓$1.39 (-1.71%) | 79.68 | 82.32 | 352.75K |
| 2024-12-10 | 80.34 | 80.07 | ↓$0.27 (-0.34%) | 78.56 | 80.74 | 423.93K |
| 2024-12-09 | 81.38 | 80.28 | ↓$1.10 (-1.35%) | 78.90 | 81.38 | 253.89K |
| 2024-12-06 | 81.08 | 81.38 | ↑$0.30 (0.37%) | 79.90 | 81.54 | 266.13K |
| 2024-12-05 | 82.43 | 80.71 | ↓$1.72 (-2.09%) | 80.55 | 82.46 | 221.48K |
| 2024-12-04 | 82.41 | 82.80 | ↑$0.39 (0.47%) | 81.83 | 83.06 | 171.20K |
| 2024-12-03 | 82.99 | 82.82 | ↓$0.17 (-0.20%) | 81.66 | 83.10 | 206K |
| 2024-12-02 | 83.73 | 82.66 | ↓$1.07 (-1.28%) | 81.79 | 84.42 | 353.22K |
| 2024-11-29 | 84.25 | 84.30 | ↑$0.05 (0.06%) | 83.83 | 84.83 | 205.64K |
| 2024-11-27 | 85.00 | 83.51 | ↓$1.49 (-1.75%) | 82.90 | 85.31 | 340.54K |
| 2024-11-26 | 84.30 | 84.37 | ↑$0.07 (0.08%) | 83.65 | 84.91 | 697.04K |
| 2024-11-25 | 83.88 | 85.16 | ↑$1.28 (1.53%) | 83.30 | 86.73 | 572.55K |
| 2024-11-22 | 81.98 | 82.96 | ↑$0.98 (1.20%) | 81.98 | 83.76 | 473.41K |
| 2024-11-21 | 80.16 | 81.28 | ↑$1.12 (1.40%) | 79.94 | 82.26 | 480.16K |
| 2024-11-20 | 77.10 | 79.37 | ↑$2.27 (2.94%) | 77.10 | 80.17 | 644.31K |
| 2024-11-19 | 73.17 | 76.09 | ↑$2.92 (3.99%) | 72.75 | 76.61 | 502.72K |
| 2024-11-18 | 74.47 | 74.04 | ↓$0.43 (-0.58%) | 73.84 | 76.15 | 771.09K |
Create an account or log in to view more rows.
$GFF do what the markets tells you to do not the other way around
$GFF this sell-off is meh.
$GFF gets me every time lol
$GFF the redness has arrived
$GFF Yolo
$GFF red day ahead
$GFF Spike it!
$GFF eyeing for a scalp
$GFF we going up from here
$GFF what’s next bulls