Griffon Corp (NY: GFF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	17.68	17.69	17.35	17.41	352,894	-0.28(-1.56%)
Nov 27, 2020	17.66	17.74	17.52	17.68	93,784	+0.07(+0.38%)
Nov 25, 2020	17.42	17.77	17.42	17.62	181,579	+0.03(+0.14%)
Nov 24, 2020	17.82	17.87	17.47	17.59	289,241	-0.01(-0.05%)
Nov 23, 2020	17.60	17.68	17.23	17.60	754,322	+0.18(+1.05%)
Nov 20, 2020	17.20	17.52	17.19	17.42	405,055	-0.02(-0.14%)
Nov 19, 2020	17.20	17.52	17.15	17.44	349,113	+0.23(+1.35%)
Nov 18, 2020	17.04	17.53	16.89	17.21	594,170	+0.35(+2.07%)
Nov 17, 2020	16.24	17.03	15.94	16.86	803,446	+0.72(+4.43%)
Nov 16, 2020	16.65	17.08	16.04	16.14	1,278,439	-0.25(-1.52%)
Nov 13, 2020	19.13	19.54	15.94	16.39	3,522,383	-4.03(-19.75%)
Nov 12, 2020	19.92	20.47	19.74	20.43	546,851	+0.26(+1.28%)
Nov 11, 2020	20.58	20.63	19.90	20.17	387,139	+0.24(+1.21%)
Nov 10, 2020	19.13	20.19	19.11	19.93	473,698	+0.93(+4.90%)
Nov 09, 2020	20.05	20.29	18.96	19.00	466,734	-0.64(-3.26%)
Nov 06, 2020	19.95	19.95	19.25	19.64	155,096	-0.27(-1.34%)
Nov 05, 2020	19.46	20.29	19.46	19.90	210,280	+0.63(+3.28%)
Nov 04, 2020	18.73	19.59	18.42	19.27	265,216	+0.12(+0.61%)
Nov 03, 2020	18.69	19.30	18.66	19.15	431,253	+0.82(+4.44%)
Nov 02, 2020	18.09	18.54	18.03	18.34	411,619	+0.51(+2.84%)
Oct 30, 2020	18.10	18.37	17.64	17.83	266,430	-0.37(-2.06%)
Oct 29, 2020	18.05	18.36	17.82	18.21	388,307	-0.01(-0.05%)
Oct 28, 2020	17.94	18.88	17.86	18.22	432,870	-0.32(-1.75%)
Oct 27, 2020	18.91	18.94	18.49	18.54	215,104	-0.32(-1.72%)
Oct 26, 2020	18.76	18.97	18.46	18.86	312,015	-0.26(-1.35%)
Oct 23, 2020	19.29	19.34	18.88	19.12	525,045	-0.11(-0.56%)
Oct 22, 2020	19.30	19.42	19.04	19.23	229,096	+0.02(+0.09%)
Oct 21, 2020	19.47	19.62	18.95	19.21	243,446	-0.35(-1.79%)
Oct 20, 2020	19.65	20.20	19.39	19.56	264,192	+0.37(+1.91%)
Oct 19, 2020	19.59	19.66	19.10	19.20	214,508	-0.41(-2.08%)
Oct 16, 2020	20.24	20.35	19.60	19.60	215,813	-0.65(-3.20%)
Oct 15, 2020	19.66	20.37	19.49	20.25	364,971	+0.28(+1.42%)
Oct 14, 2020	20.11	20.74	19.94	19.97	538,007	-0.02(-0.08%)
Oct 13, 2020	19.67	20.13	19.50	19.99	593,860	+0.18(+0.92%)
Oct 12, 2020	19.44	20.33	19.40	19.80	583,540	+0.42(+2.19%)
Oct 09, 2020	18.88	19.45	18.79	19.38	502,201	+0.51(+2.69%)
Oct 08, 2020	18.30	18.95	18.25	18.87	483,237	+0.88(+4.90%)
Oct 07, 2020	17.67	18.08	17.47	17.99	689,928	+0.53(+3.05%)
Oct 06, 2020	17.55	17.87	17.33	17.46	352,643	+0.10(+0.57%)
Oct 05, 2020	16.98	17.45	16.98	17.36	228,817	+0.44(+2.61%)
Oct 02, 2020	16.00	17.02	15.93	16.92	388,583	+0.50(+3.04%)
Oct 01, 2020	16.32	16.61	16.04	16.42	277,814	+0.17(+1.02%)
Sep 30, 2020	16.44	16.66	16.04	16.25	350,288	-0.12(-0.71%)
Sep 29, 2020	16.78	16.86	16.37	16.37	287,831	-0.40(-2.38%)
Sep 28, 2020	16.61	16.89	16.54	16.77	404,861	+0.39(+2.39%)
Sep 25, 2020	15.92	16.41	15.92	16.38	397,360	+0.27(+1.70%)
Sep 24, 2020	15.71	16.21	15.49	16.10	410,190	+0.32(+2.06%)
Sep 23, 2020	16.19	16.46	15.77	15.78	273,542	-0.42(-2.62%)
Sep 22, 2020	15.78	16.23	15.63	16.20	296,833	+0.57(+3.67%)
Sep 21, 2020	15.94	16.01	15.28	15.63	533,345	-0.67(-4.13%)
Sep 18, 2020	16.26	16.74	16.04	16.30	2,231,111	-0.01(-0.05%)
Sep 17, 2020	15.94	16.71	15.64	16.31	540,140	+0.44(+2.78%)
Sep 16, 2020	16.34	16.34	15.54	15.87	663,208	-0.33(-2.05%)
Sep 15, 2020	16.62	16.68	16.18	16.20	411,098	-0.30(-1.81%)
Sep 14, 2020	16.29	16.71	16.15	16.50	449,274	+0.40(+2.48%)
Sep 11, 2020	16.11	16.26	15.90	16.10	453,989	+0.03(+0.21%)
Sep 10, 2020	15.85	16.61	15.80	16.07	835,663	+0.47(+2.99%)
Sep 09, 2020	15.81	15.94	14.90	15.60	1,304,769	+0.07(+0.43%)
Sep 08, 2020	17.57	17.57	15.53	15.54	990,338	-2.28(-12.79%)
Sep 04, 2020	18.22	18.37	17.10	17.82	384,736	-0.07(-0.42%)
Sep 03, 2020	18.76	18.76	17.74	17.89	379,726	-0.87(-4.61%)
Sep 02, 2020	18.51	18.83	18.29	18.76	265,426	+0.27(+1.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.