Griffon Corp (NY: GFF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	20.94	21.21	20.60	20.61	303,694	-0.21(-1.01%)
Feb 25, 2021	21.45	21.59	20.80	20.82	355,460	-0.64(-2.97%)
Feb 24, 2021	21.17	21.70	21.07	21.45	254,510	+0.48(+2.28%)
Feb 23, 2021	20.61	20.99	20.14	20.98	296,292	+0.13(+0.60%)
Feb 22, 2021	20.44	20.99	20.36	20.85	259,615	+0.41(+2.01%)
Feb 19, 2021	19.89	20.46	19.89	20.44	175,245	+0.62(+3.13%)
Feb 18, 2021	20.05	20.11	19.79	19.82	179,448	-0.21(-1.05%)
Feb 17, 2021	19.92	20.25	19.71	20.03	232,296	-0.03(-0.17%)
Feb 16, 2021	20.67	20.76	19.97	20.06	246,647	-0.59(-2.87%)
Feb 12, 2021	20.40	20.66	20.25	20.66	229,490	-0.02(-0.08%)
Feb 11, 2021	20.61	20.96	20.02	20.67	213,667	+0.07(+0.32%)
Feb 10, 2021	21.13	21.21	20.56	20.61	275,870	-0.39(-1.87%)
Feb 09, 2021	20.95	21.11	20.50	21.00	231,401	+0.09(+0.44%)
Feb 08, 2021	20.48	20.94	20.42	20.91	404,443	+0.53(+2.58%)
Feb 05, 2021	20.33	20.45	20.15	20.38	180,501	+0.27(+1.33%)
Feb 04, 2021	19.79	20.20	19.62	20.11	239,569	+0.38(+1.95%)
Feb 03, 2021	19.48	19.82	19.34	19.73	245,613	+0.15(+0.77%)
Feb 02, 2021	19.26	19.66	18.97	19.58	225,851	+0.55(+2.90%)
Feb 01, 2021	19.01	19.36	18.72	19.03	404,579	+0.28(+1.47%)
Jan 29, 2021	20.56	20.56	18.68	18.75	468,202	-1.54(-7.61%)
Jan 28, 2021	19.30	20.45	19.30	20.30	896,206	+2.08(+11.41%)
Jan 27, 2021	18.75	18.82	17.93	18.22	725,634	-0.98(-5.09%)
Jan 26, 2021	19.98	19.98	19.18	19.19	481,570	-0.67(-3.36%)
Jan 25, 2021	19.57	19.97	19.30	19.86	349,791	+0.16(+0.80%)
Jan 22, 2021	19.27	19.75	19.16	19.70	290,934	+0.17(+0.85%)
Jan 21, 2021	19.87	19.95	19.49	19.54	258,000	-0.26(-1.31%)
Jan 20, 2021	19.83	20.04	19.59	19.80	245,166	+0.01(+0.04%)
Jan 19, 2021	19.73	19.90	19.58	19.79	250,351	+0.28(+1.46%)
Jan 15, 2021	19.28	19.62	18.88	19.50	334,772	-0.12(-0.60%)
Jan 14, 2021	19.52	20.00	19.39	19.62	360,227	+0.17(+0.86%)
Jan 13, 2021	19.54	19.55	19.23	19.45	512,601	+0.32(+1.66%)
Jan 12, 2021	19.15	19.22	18.94	19.14	404,330	+0.13(+0.66%)
Jan 11, 2021	18.43	19.07	18.42	19.01	217,581	+0.23(+1.20%)
Jan 08, 2021	19.23	19.28	18.43	18.79	575,042	-0.51(-2.64%)
Jan 07, 2021	19.09	19.34	18.63	19.29	301,941	+0.30(+1.58%)
Jan 06, 2021	17.95	19.21	17.87	18.99	590,328	+1.20(+6.76%)
Jan 05, 2021	17.12	17.85	17.12	17.79	338,592	+0.79(+4.67%)
Jan 04, 2021	17.14	17.14	16.49	17.00	745,685	-0.02(-0.10%)
Dec 31, 2020		17.02	17.02	17.02	136,829	-0.03(-0.20%)
Dec 30, 2020	16.96	17.24	16.94	17.05	136,829	+0.13(+0.79%)
Dec 29, 2020	17.31	17.31	16.67	16.91	289,866	-0.25(-1.46%)
Dec 28, 2020	17.12	17.39	17.01	17.17	271,128	+0.18(+1.03%)
Dec 24, 2020	16.81	17.01	16.71	16.99	104,444	+0.13(+0.79%)
Dec 23, 2020	16.70	16.99	16.67	16.86	202,777	+0.13(+0.75%)
Dec 22, 2020	16.74	16.83	16.61	16.73	220,775	-0.02(-0.15%)
Dec 21, 2020	16.84	17.08	16.42	16.76	338,297	-0.22(-1.28%)
Dec 18, 2020	17.24	17.47	16.95	16.97	2,450,009	-0.13(-0.78%)
Dec 17, 2020	17.00	17.19	16.84	17.11	377,416	+0.38(+2.25%)
Dec 16, 2020	17.22	17.26	16.61	16.73	480,805	-0.62(-3.56%)
Dec 15, 2020	16.96	17.40	16.72	17.35	682,904	+0.54(+3.23%)
Dec 14, 2020	16.37	16.93	16.28	16.81	1,005,313	+0.55(+3.39%)
Dec 11, 2020	16.28	16.51	16.05	16.26	665,952	+0.03(+0.15%)
Dec 10, 2020	16.56	16.61	16.15	16.23	471,108	-0.40(-2.41%)
Dec 09, 2020	16.60	17.22	16.60	16.63	700,719	+0.10(+0.61%)
Dec 08, 2020	16.90	17.09	16.38	16.53	879,204	+0.14(+0.87%)
Dec 07, 2020	16.78	16.82	16.13	16.39	1,058,661	-0.28(-1.70%)
Dec 04, 2020	16.46	16.91	16.36	16.67	439,935	+0.37(+2.25%)
Dec 03, 2020	16.70	17.02	16.24	16.31	797,559	-0.31(-1.86%)
Dec 02, 2020	17.47	17.56	16.58	16.61	656,024	-0.94(-5.37%)

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.