GFF - Griffon Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201920.9521.1620.8421.1321.13165,500
Oct 17, 201920.6221.0120.5420.9920.99218,500
Oct 16, 201920.2620.5220.1220.5020.50165,600
Oct 15, 201919.8220.3319.3620.3120.31218,100
Oct 14, 201920.0420.0619.3419.7419.74236,000
Oct 11, 201920.3320.7920.0820.0820.08149,500
Oct 10, 201920.1520.2719.9820.0820.08150,100
Oct 09, 201920.2520.3819.9520.0220.02114,800
Oct 08, 201920.3320.3920.1120.2820.28147,900
Oct 07, 201920.6020.7320.2920.5620.56174,600
Oct 04, 201920.2420.7420.1020.7420.74148,200
Oct 03, 201920.7520.7520.1820.2420.24119,900
Oct 02, 201921.0421.2020.5120.8920.89186,500
Oct 01, 201921.1521.5721.0021.2621.26251,500
Sep 30, 201920.8121.6120.7220.9720.97366,100
Sep 27, 201920.6120.7120.2020.4220.42113,500
Sep 26, 201920.6320.7620.3220.4820.48144,100
Sep 25, 201920.0520.6919.9620.6820.68238,900
Sep 24, 201920.4820.5419.9819.9919.99269,500
Sep 23, 201920.4220.5820.1820.3820.38187,900
Sep 20, 201920.4921.0620.4620.6420.641,433,900
Sep 19, 201921.2621.5420.4520.4820.48310,700
Sep 18, 201921.2721.5820.8321.3021.30218,300
Sep 17, 201920.7921.4220.6421.2921.29347,700
Sep 16, 201920.5321.2420.2520.8220.82299,600
Sep 13, 201919.9620.9019.8820.5720.57287,500
Sep 12, 201919.0019.8418.9319.7919.79355,700
Sep 11, 201918.5719.1218.3619.0919.09151,100
Sep 10, 201918.0018.8517.8218.5718.57146,000
Sep 09, 201917.4717.9617.4617.9517.95154,700
Sep 06, 201917.3217.4817.1517.3717.37108,800
Sep 05, 201917.5417.7517.2417.3417.34107,700
Sep 04, 201917.2117.3716.9817.2017.2085,400
Sep 03, 201917.3117.3316.9517.0117.01111,000
Aug 30, 201917.7517.8617.3417.4517.4594,900
Aug 29, 201917.5217.8417.4517.7517.75199,400
Aug 28, 201917.1317.5316.9317.2517.25170,000
Aug 27, 201917.6817.6917.0017.0817.08162,200
Aug 26, 201917.4217.5717.1317.5217.52156,300
Aug 23, 201917.7917.8417.0717.1717.17151,800
Aug 22, 201918.1718.2617.7217.8917.89124,500
Aug 21, 201918.2018.3318.0518.0818.08121,400
Aug 21, 20190.073 Dividend
Aug 20, 201918.0418.1617.8717.9717.9093,900
Aug 19, 201918.0818.3817.9418.1418.0799,400
Aug 16, 201917.8018.0217.7717.8517.78151,800
Aug 15, 201918.1018.1017.6117.7217.65144,600
Aug 14, 201918.2318.3817.9118.0918.0297,700
Aug 13, 201918.4919.0818.4818.5818.5076,800
Aug 12, 201918.6518.9418.4418.6018.5284,800
Aug 09, 201918.9419.1018.6518.7218.64236,500
Aug 08, 201918.7519.0918.6119.0318.95241,700
Aug 07, 201918.3618.8518.0718.6018.52215,200
Aug 06, 201918.8219.0618.1118.6418.56110,200
Aug 05, 201918.7618.9918.2918.8518.77236,900
Aug 02, 201917.1219.1216.7118.8218.74535,900
Aug 01, 201916.3316.5315.4515.5515.4986,000
Jul 31, 201916.6816.8816.2616.3516.28215,300
Jul 30, 201915.9116.7815.9116.7016.6391,600
Jul 29, 201916.2116.3715.9416.1216.05111,400
Jul 26, 201916.3416.4716.1116.2916.22115,400
Jul 25, 201916.5316.6916.1716.2916.22106,400
Jul 24, 201915.5316.6515.5016.4316.36159,600
Jul 23, 201915.6615.6615.3915.6215.56124,400
Jul 22, 201915.7015.7815.5515.5815.5270,300
Jul 19, 201915.7015.8815.6215.7115.65114,600
Jul 18, 201915.8015.8815.4115.7515.69122,400
Jul 17, 201916.2616.2615.7715.8415.78103,900
Jul 16, 201915.9916.4815.9116.2716.2093,100
Jul 15, 201916.3116.3115.8216.0315.96118,400
Jul 12, 201915.9316.2815.9316.1316.06101,800
Jul 11, 201916.0516.2515.8315.9315.8767,500
Jul 10, 201916.2316.2615.9016.1816.1168,100
Jul 09, 201916.3116.4016.1416.1816.1142,300
Jul 08, 201916.4616.6116.2716.4016.3359,300
Jul 05, 201916.2616.5916.1816.5716.5068,700
Jul 03, 201916.1216.4716.1216.4116.3453,600
Jul 02, 201916.3716.3715.9016.0716.00117,500
Jul 01, 201917.0817.3116.3216.3916.32124,600
Jun 28, 201916.5417.0516.5316.9216.85413,400
Jun 27, 201916.1516.5516.1516.5416.47112,000
Jun 26, 201916.0016.1915.8516.0515.9889,300
Jun 25, 201916.1616.2215.9315.9415.8876,100
Jun 24, 201916.4316.5416.1516.1916.12136,100
Jun 21, 201916.7816.9016.2916.4216.35263,400
Jun 20, 201916.8017.0516.7416.9016.8387,900
Jun 19, 201916.5116.7016.3516.6916.6276,700
Jun 18, 201916.4416.7316.4416.5016.4368,000
Jun 17, 201916.6616.6616.2716.3116.2468,500
Jun 14, 201916.4216.7516.4016.6616.5986,600
Jun 13, 201915.9916.5615.9916.4216.3599,200
Jun 12, 201915.6815.9515.5015.8815.82107,500
Jun 11, 201915.8715.9615.5015.7215.6679,900
Jun 10, 201915.6916.0015.6415.7415.68115,500
Jun 07, 201915.2915.5815.2615.5615.5074,000
Jun 06, 201915.4115.4714.9915.2315.1796,600
Jun 05, 201915.2515.4815.1115.4415.38118,800
Jun 04, 201914.7415.2814.7415.1915.13196,600
Jun 03, 201914.3014.6014.3014.5614.50137,500
May 31, 201914.2414.4314.1114.3814.32217,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...