Griffon Corp (NY: GFF )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	22.44	22.44	21.86	22.13	404,029	-0.13(-0.60%)
May 27, 2021	22.31	22.49	22.23	22.27	216,660	+0.19(+0.84%)
May 26, 2021	21.56	22.25	21.56	22.08	240,364	+0.50(+2.30%)
May 25, 2021	22.26	22.43	21.59	21.59	321,902	-0.61(-2.77%)
May 24, 2021	22.57	22.57	22.07	22.20	292,780	-0.21(-0.94%)
May 21, 2021	22.62	22.71	22.39	22.41	216,852	+0.11(+0.49%)
May 20, 2021	22.24	22.48	21.97	22.30	221,382	+0.24(+1.07%)
May 19, 2021	21.70	22.19	21.49	22.07	312,676	-0.03(-0.11%)
May 18, 2021	22.44	22.54	22.07	22.09	270,661	-0.44(-1.94%)
May 17, 2021	22.40	22.55	22.16	22.53	249,854	-0.10(-0.45%)
May 14, 2021	22.29	22.69	22.17	22.63	219,716	+0.63(+2.86%)
May 13, 2021	21.62	22.38	21.62	22.00	283,754	+0.38(+1.75%)
May 12, 2021	22.47	22.56	21.58	21.62	375,471	-0.98(-4.34%)
May 11, 2021	23.01	23.31	22.47	22.60	283,923	-1.11(-4.67%)
May 10, 2021	24.33	24.50	23.70	23.71	356,886	-0.37(-1.53%)
May 07, 2021	23.71	24.17	23.59	24.08	269,243	+0.25(+1.06%)
May 06, 2021	23.50	23.83	23.08	23.83	250,180	+0.37(+1.57%)
May 05, 2021	23.58	23.70	23.24	23.46	166,700	-0.05(-0.21%)
May 04, 2021	23.11	23.53	23.01	23.51	325,153	+0.33(+1.41%)
May 03, 2021	23.17	23.37	22.30	23.18	401,561	+0.42(+1.84%)
Apr 30, 2021	22.99	23.48	22.32	22.76	515,901	-0.30(-1.31%)
Apr 29, 2021	22.85	23.19	22.75	23.06	298,552	+0.34(+1.51%)
Apr 28, 2021	22.85	22.88	22.58	22.72	158,072	-0.19(-0.84%)
Apr 27, 2021	22.94	23.19	22.77	22.91	213,259	-0.13(-0.58%)
Apr 26, 2021	22.77	23.37	22.70	23.05	236,006	+0.46(+2.04%)
Apr 23, 2021	22.26	22.81	21.97	22.59	215,534	+0.55(+2.51%)
Apr 22, 2021	22.61	22.61	21.99	22.03	193,756	-0.53(-2.34%)
Apr 21, 2021	21.98	22.61	21.78	22.56	181,891	+0.59(+2.67%)
Apr 20, 2021	22.59	22.59	21.75	21.97	156,941	-0.71(-3.14%)
Apr 19, 2021	23.07	23.29	22.35	22.69	138,903	-0.30(-1.31%)
Apr 16, 2021	23.19	23.20	22.88	22.99	146,311	+0.08(+0.37%)
Apr 15, 2021	23.06	23.06	22.52	22.90	148,794	+0.12(+0.52%)
Apr 14, 2021	22.72	23.17	22.69	22.79	192,363	+0.04(+0.18%)
Apr 13, 2021	23.31	23.54	22.38	22.75	313,226	-0.63(-2.69%)
Apr 12, 2021	23.29	23.56	23.22	23.37	232,052	+0.23(+0.98%)
Apr 09, 2021	23.08	23.25	22.97	23.15	216,726	+0.06(+0.25%)
Apr 08, 2021	22.94	23.22	22.68	23.09	350,641	+0.17(+0.73%)
Apr 07, 2021	23.37	23.45	22.80	22.92	240,442	-0.45(-1.94%)
Apr 06, 2021	23.50	23.85	23.34	23.37	199,516	-0.09(-0.39%)
Apr 05, 2021	23.67	23.67	23.14	23.47	208,374	+0.13(+0.58%)
Apr 01, 2021	22.88	23.35	22.39	23.33	205,645	+0.53(+2.32%)
Mar 31, 2021	23.01	23.32	22.74	22.80	321,441	-0.18(-0.80%)
Mar 30, 2021	21.93	23.00	21.92	22.99	279,748	+1.03(+4.70%)
Mar 29, 2021	22.45	22.79	21.86	21.96	242,489	-0.62(-2.75%)
Mar 26, 2021	22.06	22.59	21.79	22.58	332,774	+0.83(+3.82%)
Mar 25, 2021	20.88	21.89	20.71	21.75	238,312	+0.69(+3.27%)
Mar 24, 2021	21.31	22.04	21.02	21.06	210,516	+0.04(+0.20%)
Mar 23, 2021	21.81	21.96	20.82	21.02	257,595	-1.04(-4.72%)
Mar 22, 2021	22.41	22.65	21.71	22.06	241,594	-0.51(-2.27%)
Mar 19, 2021	23.08	23.27	22.43	22.57	709,394	-0.49(-2.11%)
Mar 18, 2021	23.24	23.84	22.98	23.06	279,283	-0.23(-0.97%)
Mar 17, 2021	23.13	23.37	22.85	23.28	167,934	+0.08(+0.36%)
Mar 16, 2021	23.74	23.90	22.84	23.20	316,282	-0.24(-1.00%)
Mar 15, 2021	22.99	23.49	22.61	23.43	327,623	+0.44(+1.94%)
Mar 12, 2021	22.66	23.09	22.57	22.99	213,032	+0.26(+1.14%)
Mar 11, 2021	22.67	22.84	22.28	22.73	264,934	-0.01(-0.04%)
Mar 10, 2021	22.04	22.78	21.84	22.74	260,144	+0.81(+3.71%)
Mar 09, 2021	22.15	22.23	21.85	21.92	216,192	-0.03(-0.15%)
Mar 08, 2021	21.44	22.10	21.19	21.96	312,834	+0.68(+3.20%)
Mar 05, 2021	20.99	21.28	20.28	21.28	259,738	+0.65(+3.13%)
Mar 04, 2021	21.04	21.54	20.19	20.63	285,736	-0.33(-1.56%)
Mar 03, 2021	21.06	21.45	20.71	20.96	181,809	-0.03(-0.16%)
Mar 02, 2021	21.49	21.49	20.93	20.99	146,916	-0.50(-2.30%)

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.