Griffon Corporation (GFF) Historical Stock Data
69.13 ↑0.42 (0.61%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GFF is down -0.32% a day on average. There have been 13 days where Griffon Corporation closed green and 17 days where GFF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 69.58 | 69.13 | ↓$0.45 (-0.65%) | 69.07 | 70.68 | 250.88K |
| 2024-05-02 | 67.98 | 68.71 | ↑$0.73 (1.07%) | 66.80 | 69.63 | 390.83K |
| 2024-05-01 | 65.89 | 67.18 | ↑$1.29 (1.96%) | 65.08 | 68.16 | 497.64K |
| 2024-04-30 | 67.18 | 65.52 | ↓$1.66 (-2.47%) | 65.48 | 67.36 | 473.64K |
| 2024-04-29 | 68.52 | 67.72 | ↓$0.80 (-1.17%) | 67.35 | 69.10 | 318.38K |
| 2024-04-26 | 67.67 | 68.27 | ↑$0.60 (0.89%) | 67.33 | 68.51 | 243.64K |
| 2024-04-25 | 66.60 | 67.41 | ↑$0.81 (1.22%) | 65.85 | 67.53 | 208.37K |
| 2024-04-24 | 69.11 | 67.81 | ↓$1.30 (-1.88%) | 67.10 | 69.77 | 232.31K |
| 2024-04-23 | 66.95 | 69.08 | ↑$2.13 (3.18%) | 66.92 | 69.37 | 257.03K |
| 2024-04-22 | 66.00 | 66.52 | ↑$0.52 (0.79%) | 65.62 | 66.91 | 241.24K |
| 2024-04-19 | 65.09 | 65.97 | ↑$0.88 (1.35%) | 65.09 | 66.57 | 475.12K |
| 2024-04-18 | 66.19 | 65.20 | ↓$0.99 (-1.50%) | 65.11 | 66.96 | 358.35K |
| 2024-04-17 | 67.16 | 65.26 | ↓$1.90 (-2.83%) | 64.90 | 67.16 | 246.72K |
| 2024-04-16 | 65.97 | 66.52 | ↑$0.55 (0.83%) | 65.40 | 66.89 | 255.85K |
| 2024-04-15 | 68.12 | 66.70 | ↓$1.42 (-2.08%) | 66.15 | 69.02 | 285.57K |
| 2024-04-12 | 68.18 | 67.59 | ↓$0.59 (-0.87%) | 67.10 | 68.47 | 227.31K |
| 2024-04-11 | 68.20 | 68.48 | ↑$0.28 (0.41%) | 68.03 | 68.89 | 257.66K |
| 2024-04-10 | 68.00 | 67.83 | ↓$0.17 (-0.25%) | 66.87 | 69.77 | 336.22K |
| 2024-04-09 | 73.06 | 70.00 | ↓$3.06 (-4.19%) | 68.70 | 73.22 | 448.98K |
| 2024-04-08 | 75.00 | 73.22 | ↓$1.78 (-2.37%) | 73.03 | 75.00 | 301.56K |
| 2024-04-05 | 72.46 | 74.48 | ↑$2.02 (2.79%) | 72.46 | 74.61 | 276.80K |
| 2024-04-04 | 74.21 | 72.36 | ↓$1.85 (-2.49%) | 71.78 | 75.18 | 346.15K |
| 2024-04-03 | 70.39 | 73.24 | ↑$2.85 (4.05%) | 70.39 | 73.27 | 270.17K |
| 2024-04-02 | 71.50 | 70.72 | ↓$0.78 (-1.09%) | 69.76 | 71.50 | 351.71K |
| 2024-04-01 | 73.49 | 72.20 | ↓$1.29 (-1.76%) | 71.53 | 73.68 | 242.04K |
| 2024-03-28 | 72.92 | 73.34 | ↑$0.42 (0.58%) | 72.61 | 73.59 | 291.37K |
| 2024-03-27 | 73.68 | 72.75 | ↓$0.93 (-1.26%) | 72.66 | 74.32 | 310.53K |
| 2024-03-26 | 73.33 | 73.00 | ↓$0.33 (-0.45%) | 72.98 | 73.74 | 291.03K |
| 2024-03-25 | 72.10 | 72.97 | ↑$0.87 (1.21%) | 72.10 | 73.40 | 278.65K |
| 2024-03-22 | 73.91 | 72.01 | ↓$1.90 (-2.57%) | 71.98 | 73.92 | 250.09K |
Create an account or log in to view more rows.
$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????????
$GFF the market is selling off
$GFF HODL!!!
$GFF YALL READY????????