Griffon Corp (NY: GFF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	32.30	32.55	31.24	32.54	638,919	+0.18(+0.54%)
Nov 29, 2022	32.18	33.18	31.20	32.37	469,521	+0.11(+0.34%)
Nov 28, 2022	33.32	33.32	31.93	32.26	575,662	-1.37(-4.08%)
Nov 25, 2022	33.39	33.78	33.14	33.63	177,557	+0.32(+0.97%)
Nov 23, 2022	33.14	33.71	32.86	33.31	425,510	+0.15(+0.44%)
Nov 22, 2022	32.72	33.48	32.45	33.16	573,252	+0.74(+2.27%)
Nov 21, 2022	33.30	33.43	31.75	32.43	551,695	-0.81(-2.43%)
Nov 18, 2022	31.01	33.25	31.01	33.24	1,252,284	+2.67(+8.75%)
Nov 17, 2022	29.94	31.42	28.10	30.56	523,245	-0.33(-1.07%)
Nov 16, 2022	31.29	31.58	30.65	30.89	212,538	-0.64(-2.04%)
Nov 15, 2022	31.09	32.08	31.01	31.54	406,449	+1.12(+3.69%)
Nov 14, 2022	31.25	31.25	29.92	30.41	357,866	-1.22(-3.86%)
Nov 11, 2022	31.29	31.77	30.97	31.64	385,821	+0.50(+1.59%)
Nov 10, 2022	29.68	31.60	29.62	31.14	578,337	+2.08(+7.15%)
Nov 09, 2022	29.19	29.71	28.77	29.06	306,043	-0.57(-1.92%)
Nov 08, 2022	28.97	29.84	28.72	29.63	277,618	+0.74(+2.54%)
Nov 07, 2022	28.58	29.10	28.29	28.90	288,875	+0.41(+1.45%)
Nov 04, 2022	28.70	29.04	28.03	28.48	177,779	+0.28(+1.01%)
Nov 03, 2022	28.30	28.61	28.01	28.20	298,952	-0.63(-2.20%)
Nov 02, 2022	29.70	29.98	28.80	28.83	365,337	-0.86(-2.91%)
Nov 01, 2022	30.11	30.19	29.34	29.70	324,897	+0.16(+0.53%)
Oct 31, 2022	29.78	29.99	29.53	29.54	316,634	-0.68(-2.25%)
Oct 28, 2022	30.28	30.58	29.72	30.22	296,580	-0.06(-0.18%)
Oct 27, 2022	29.94	30.82	29.53	30.28	427,723	+0.51(+1.70%)
Oct 26, 2022	30.00	30.15	29.20	29.77	355,496	-0.10(-0.34%)
Oct 25, 2022	28.55	30.18	28.55	29.87	578,106	+1.23(+4.30%)
Oct 24, 2022	28.35	28.86	27.69	28.64	359,638	+0.35(+1.23%)
Oct 21, 2022	27.23	28.41	27.09	28.29	292,421	+1.22(+4.52%)
Oct 20, 2022	27.42	27.87	26.66	27.07	346,957	-0.47(-1.70%)
Oct 19, 2022	28.00	28.04	27.25	27.54	227,213	-0.76(-2.70%)
Oct 18, 2022	28.36	28.84	27.93	28.30	395,022	+0.61(+2.19%)
Oct 17, 2022	27.30	27.99	27.30	27.69	245,046	+1.00(+3.75%)
Oct 14, 2022	28.14	28.14	26.68	26.69	281,696	-1.43(-5.10%)
Oct 13, 2022	27.01	28.39	26.52	28.13	238,256	+0.55(+2.00%)
Oct 12, 2022	28.14	28.14	27.46	27.57	269,399	-0.50(-1.77%)
Oct 11, 2022	28.14	28.55	27.17	28.07	381,267	-0.18(-0.65%)
Oct 10, 2022	27.93	28.43	27.79	28.25	330,408	+0.46(+1.65%)
Oct 07, 2022	28.84	29.03	27.62	27.79	643,117	-1.14(-3.94%)
Oct 06, 2022	29.06	29.65	28.72	28.93	350,663	-0.44(-1.50%)
Oct 05, 2022	28.93	29.67	28.69	29.38	413,310	-0.14(-0.47%)
Oct 04, 2022	28.40	29.59	28.40	29.51	460,276	+1.71(+6.15%)
Oct 03, 2022	27.34	28.14	27.06	27.80	463,020	+0.67(+2.47%)
Sep 30, 2022	27.03	27.81	27.00	27.13	685,426	+0.12(+0.44%)
Sep 29, 2022	26.72	27.07	26.29	27.01	338,001	-0.17(-0.64%)
Sep 28, 2022	26.52	27.35	26.50	27.19	425,647	+0.85(+3.21%)
Sep 27, 2022	26.64	27.07	26.23	26.34	380,004	+0.03(+0.10%)
Sep 26, 2022	26.30	27.26	26.18	26.32	354,321	-0.21(-0.80%)
Sep 23, 2022	26.82	27.34	26.19	26.53	395,581	-0.73(-2.66%)
Sep 22, 2022	28.53	28.69	27.22	27.25	569,316	-1.47(-5.12%)
Sep 21, 2022	29.52	29.79	28.70	28.72	204,091	-0.55(-1.88%)
Sep 20, 2022	29.58	29.58	28.69	29.27	389,419	-0.66(-2.21%)
Sep 19, 2022	28.87	30.07	28.62	29.94	320,764	+0.75(+2.58%)
Sep 16, 2022	29.59	29.72	28.83	29.18	730,016	-0.94(-3.11%)
Sep 15, 2022	29.86	30.47	29.65	30.12	317,500	+0.06(+0.18%)
Sep 14, 2022	29.80	30.59	29.48	30.07	367,514	+0.42(+1.43%)
Sep 13, 2022	30.29	30.47	29.48	29.64	347,781	-1.54(-4.95%)
Sep 12, 2022	31.67	32.03	30.99	31.19	316,914	-0.41(-1.31%)
Sep 09, 2022	31.24	32.10	31.07	31.60	503,075	+0.62(+1.99%)
Sep 08, 2022	29.44	31.67	28.96	30.98	763,808	+1.61(+5.48%)
Sep 07, 2022	27.95	29.60	27.86	29.38	439,041	+1.42(+5.06%)
Sep 06, 2022	29.28	29.28	27.79	27.96	483,023	-1.21(-4.16%)
Sep 02, 2022	29.61	29.75	28.97	29.17	268,373	-0.04(-0.13%)

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.