GFF - Griffon Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201916.4316.5416.1516.1916.19136,100
Jun 21, 201916.7816.9016.2916.4216.42263,400
Jun 20, 201916.8017.0516.7416.9016.9087,900
Jun 19, 201916.5116.7016.3516.6916.6976,700
Jun 18, 201916.4416.7316.4416.5016.5068,000
Jun 17, 201916.6616.6616.2716.3116.3168,500
Jun 14, 201916.4216.7516.4016.6616.6686,600
Jun 13, 201915.9916.5615.9916.4216.4299,200
Jun 12, 201915.6815.9515.5015.8815.88107,500
Jun 11, 201915.8715.9615.5015.7215.7279,900
Jun 10, 201915.6916.0015.6415.7415.74115,500
Jun 07, 201915.2915.5815.2615.5615.5674,000
Jun 06, 201915.4115.4714.9915.2315.2396,600
Jun 05, 201915.2515.4815.1115.4415.44118,800
Jun 04, 201914.7415.2814.7415.1915.19196,600
Jun 03, 201914.3014.6014.3014.5614.56137,500
May 31, 201914.2414.4314.1114.3814.38217,200
May 30, 201914.6514.8514.3614.4414.44110,600
May 29, 201914.7814.8214.2814.6214.62186,700
May 28, 201914.9815.1114.8714.9114.91203,000
May 24, 201915.0215.1414.9515.0115.0188,000
May 23, 201914.8715.0614.7014.9314.93187,700
May 23, 20190.073 Dividend
May 22, 201915.4715.4714.9715.0614.99123,500
May 21, 201915.3515.6415.3015.5815.5088,600
May 20, 201915.2515.3715.0515.2915.2286,300
May 17, 201915.5115.6315.2915.3415.27126,000
May 16, 201915.6815.8615.6515.6915.6180,600
May 15, 201915.2815.7315.2515.6815.60115,600
May 14, 201915.1215.5115.0715.4515.38111,900
May 13, 201915.6415.8515.1915.2415.17144,900
May 10, 201915.8716.0715.4916.0415.96179,100
May 09, 201915.9315.9915.5015.9215.84179,100
May 08, 201916.7217.0415.9016.0315.95237,900
May 07, 201916.3717.1216.3716.8116.73204,500
May 06, 201916.6817.1916.3916.6516.57412,900
May 03, 201919.3419.3416.9017.0216.94428,300
May 02, 201919.4419.6619.3019.3819.29157,800
May 01, 201919.7119.7719.3319.5019.41328,500
Apr 30, 201919.7819.7819.4219.6219.52141,200
Apr 29, 201919.4419.8619.3919.7919.6984,500
Apr 26, 201919.2719.5219.1119.4919.40111,700
Apr 25, 201919.6319.6319.1919.3419.2555,400
Apr 24, 201919.5519.8519.4819.7619.66107,600
Apr 23, 201919.4219.8219.2619.6519.55112,900
Apr 22, 201919.5919.5919.1219.3019.2182,600
Apr 18, 201919.6319.7919.4819.5519.4664,300
Apr 17, 201919.6719.7719.4219.7019.6096,000
Apr 16, 201919.5819.6919.3019.6519.5575,200
Apr 15, 201919.6619.7319.4319.4619.3783,100
Apr 12, 201919.5519.7319.4619.6219.5287,000
Apr 11, 201919.5019.5519.3119.5319.4484,800
Apr 10, 201919.1319.5319.1019.4819.39126,700
Apr 09, 201919.2719.3519.0719.0718.98104,200
Apr 08, 201919.3219.4519.2319.4419.3590,500
Apr 05, 201919.1819.5519.1219.4819.39135,600
Apr 04, 201918.9319.4518.9319.1419.05162,400
Apr 03, 201918.9919.1118.8618.9918.90128,200
Apr 02, 201918.9319.0218.6118.8518.76128,000
Apr 01, 201918.7719.1718.7518.9218.83136,200
Mar 29, 201918.8118.9118.4118.4818.39261,000
Mar 28, 201918.6018.8118.3918.6918.60113,200
Mar 27, 201918.6918.8218.3718.5718.48210,400
Mar 26, 201918.5218.7218.3418.7118.62254,200
Mar 25, 201918.0018.3917.7718.3518.26186,500
Mar 22, 201918.6718.8118.0818.1118.02216,500
Mar 21, 201918.7519.1918.7018.8218.73211,600
Mar 20, 201918.5818.9418.2718.5518.46225,700
Mar 19, 201918.6718.8818.5518.6918.60306,000
Mar 18, 201918.3418.6018.2318.5718.48284,600
Mar 15, 201918.2518.7818.1418.2818.19640,100
Mar 14, 201918.1018.1317.9118.0517.96116,200
Mar 13, 201918.2418.2817.9218.0918.00243,400
Mar 12, 201918.0718.2117.7618.1418.05193,400
Mar 11, 201917.2818.1717.2518.0017.91313,600
Mar 08, 201917.0917.4216.9617.3017.22226,400
Mar 07, 201917.4717.4717.0717.3317.25156,600
Mar 06, 201917.8917.9817.4217.5317.45251,800
Mar 05, 201918.1118.1117.7017.7717.68177,300
Mar 04, 201917.8818.3417.8318.0717.98215,800
Mar 01, 201918.1118.3217.7017.9017.81139,600
Feb 28, 201917.8117.8917.4617.8417.75290,000
Feb 27, 201917.3818.0117.2017.7717.68270,000
Feb 26, 201917.9318.0417.4517.4917.41135,000
Feb 25, 201918.3318.3317.8517.9317.84250,000
Feb 22, 201917.8018.3417.6418.3318.24249,300
Feb 21, 201917.8317.9317.4917.6917.60133,100
Feb 20, 201917.6917.9517.5817.9417.85198,300
Feb 20, 20190.0725 Dividend
Feb 19, 201917.5817.9617.4717.8417.68185,800
Feb 15, 201917.7517.8117.5117.6317.47169,200
Feb 14, 201917.4317.8817.3717.6417.48199,800
Feb 13, 201917.3517.7317.2517.6117.45199,100
Feb 12, 201917.0817.3317.0817.2717.12165,900
Feb 11, 201916.4916.9216.2816.8916.74207,900
Feb 08, 201916.4516.5916.3016.4016.25289,900
Feb 07, 201917.1017.1116.4316.5016.35275,900
Feb 06, 201916.9117.3116.6717.2417.09273,400
Feb 05, 201916.7017.1316.6617.0316.88283,200
Feb 04, 201916.2216.6016.0016.6016.45199,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...