Griffon Corporation (GFF) Historical Stock Data
79.37 ↑3.28 (4.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GFF is up 0.06% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 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 |
| 2024-11-15 | 77.98 | 73.81 | ↓$4.17 (-5.35%) | 73.73 | 78.08 | 569.85K |
| 2024-11-14 | 80.49 | 77.39 | ↓$3.10 (-3.85%) | 76.00 | 80.59 | 1.18M |
| 2024-11-13 | 73.00 | 80.52 | ↑$7.52 (10.30%) | 71.00 | 80.85 | 1.81M |
| 2024-11-12 | 69.46 | 68.12 | ↓$1.33 (-1.92%) | 67.78 | 69.76 | 604.82K |
| 2024-11-11 | 70.48 | 69.95 | ↓$0.53 (-0.75%) | 69.62 | 71.14 | 619.46K |
| 2024-11-08 | 68.31 | 69.43 | ↑$1.12 (1.64%) | 68.11 | 70.04 | 412.39K |
| 2024-11-07 | 67.35 | 67.98 | ↑$0.63 (0.94%) | 66.58 | 68.96 | 299.14K |
| 2024-11-06 | 67.83 | 67.25 | ↓$0.58 (-0.86%) | 66.06 | 68.80 | 431.58K |
| 2024-11-05 | 62.88 | 64.72 | ↑$1.84 (2.93%) | 62.79 | 64.74 | 211.26K |
| 2024-11-04 | 63.17 | 63.53 | ↑$0.36 (0.57%) | 63.17 | 64.70 | 270.91K |
| 2024-11-01 | 63.38 | 63.32 | ↓$0.06 (-0.09%) | 62.75 | 64.13 | 249.82K |
| 2024-10-31 | 63.10 | 62.88 | ↓$0.22 (-0.35%) | 62.61 | 64.14 | 258.61K |
| 2024-10-30 | 63.17 | 63.63 | ↑$0.46 (0.73%) | 63.09 | 64.49 | 230.13K |
| 2024-10-29 | 63.09 | 63.39 | ↑$0.30 (0.48%) | 62.26 | 63.49 | 299.04K |
| 2024-10-28 | 63.83 | 64.36 | ↑$0.53 (0.83%) | 63.83 | 65.18 | 508.52K |
| 2024-10-25 | 64.24 | 63.46 | ↓$0.78 (-1.21%) | 62.49 | 64.44 | 699.39K |
| 2024-10-24 | 64.47 | 63.86 | ↓$0.61 (-0.95%) | 63.19 | 64.95 | 603.84K |
| 2024-10-23 | 64.69 | 64.38 | ↓$0.31 (-0.48%) | 64.15 | 65.69 | 486.55K |
| 2024-10-22 | 65.15 | 64.95 | ↓$0.20 (-0.31%) | 64.51 | 66.08 | 315.30K |
| 2024-10-21 | 68.74 | 65.60 | ↓$3.14 (-4.57%) | 65.49 | 68.79 | 360.22K |
| 2024-10-18 | 68.58 | 67.71 | ↓$0.87 (-1.27%) | 67.44 | 68.98 | 320.24K |
| 2024-10-17 | 69.25 | 68.08 | ↓$1.17 (-1.69%) | 68.04 | 69.37 | 264.83K |
| 2024-10-16 | 69.08 | 68.94 | ↓$0.14 (-0.20%) | 68.70 | 70.23 | 277.62K |
| 2024-10-15 | 68.71 | 68.31 | ↓$0.40 (-0.58%) | 68.29 | 69.63 | 227.73K |
| 2024-10-14 | 68.14 | 68.72 | ↑$0.58 (0.85%) | 67.79 | 68.82 | 220.70K |
| 2024-10-11 | 66.71 | 68.09 | ↑$1.38 (2.07%) | 66.71 | 68.17 | 345.80K |
| 2024-10-10 | 67.53 | 66.59 | ↓$0.94 (-1.39%) | 66.37 | 67.68 | 372.77K |
Create an account or log in to view more rows.
$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
$GFF YALL READY????????