Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2024	66.27	67.86	65.77	67.48	345,739	+1.64(+2.49%)
May 23, 2024	66.55	66.82	65.37	65.84	383,603	-0.26(-0.39%)
May 22, 2024	67.42	67.95	65.92	66.10	361,278	-1.75(-2.58%)
May 21, 2024	66.97	67.92	66.61	67.85	302,753	+0.45(+0.67%)
May 20, 2024	67.64	68.53	67.22	67.40	290,848	+0.12(+0.18%)
May 17, 2024	68.16	68.33	66.79	67.28	325,663	-0.75(-1.10%)
May 16, 2024	69.51	69.61	67.96	68.03	390,688	-1.75(-2.51%)
May 15, 2024	70.31	70.89	69.36	69.78	400,167	+0.43(+0.62%)
May 14, 2024	69.84	70.31	68.99	69.35	448,715	+0.06(+0.09%)
May 13, 2024	71.51	72.47	69.28	69.29	525,605	-1.80(-2.53%)
May 10, 2024	74.35	75.12	71.08	71.09	533,202	-3.16(-4.26%)
May 09, 2024	73.27	74.68	72.06	74.25	751,787	+1.56(+2.15%)
May 08, 2024	71.74	77.99	71.19	72.69	801,581	+4.94(+7.29%)
May 07, 2024	69.41	69.98	67.69	67.75	398,541	-2.06(-2.95%)
May 06, 2024	69.28	70.35	69.28	69.81	172,033	+0.68(+0.98%)
May 03, 2024	69.58	70.68	69.07	69.13	250,884	+0.42(+0.61%)
May 02, 2024	67.98	69.63	66.80	68.71	390,825	+1.53(+2.28%)
May 01, 2024	65.89	68.16	65.08	67.18	497,636	+1.66(+2.53%)
Apr 30, 2024	67.18	67.36	65.48	65.52	473,644	-2.20(-3.25%)
Apr 29, 2024	68.52	69.10	67.35	67.72	318,377	-0.55(-0.81%)
Apr 26, 2024	67.67	68.51	67.33	68.27	243,642	+0.86(+1.28%)
Apr 25, 2024	66.60	67.53	65.85	67.41	208,370	-0.40(-0.59%)
Apr 24, 2024	69.11	69.77	67.10	67.81	232,308	-1.27(-1.84%)
Apr 23, 2024	66.95	69.37	66.92	69.08	257,029	+2.56(+3.85%)
Apr 22, 2024	66.00	66.91	65.62	66.52	241,241	+0.55(+0.83%)
Apr 19, 2024	65.09	66.57	65.09	65.97	475,115	+0.77(+1.18%)
Apr 18, 2024	66.19	66.96	65.11	65.20	358,348	-0.06(-0.09%)
Apr 17, 2024	67.16	67.16	64.90	65.26	246,716	-1.26(-1.89%)
Apr 16, 2024	65.97	66.89	65.40	66.52	255,854	-0.18(-0.27%)
Apr 15, 2024	68.12	69.02	66.15	66.70	285,569	-0.89(-1.32%)
Apr 12, 2024	68.18	68.47	67.10	67.59	227,314	-0.89(-1.30%)
Apr 11, 2024	68.20	68.89	68.03	68.48	257,663	+0.65(+0.96%)
Apr 10, 2024	68.00	69.77	66.87	67.83	336,215	-2.17(-3.10%)
Apr 09, 2024	73.06	73.22	68.70	70.00	448,979	-3.22(-4.40%)
Apr 08, 2024	75.00	75.00	73.03	73.22	301,562	-1.26(-1.69%)
Apr 05, 2024	72.46	74.61	72.46	74.48	276,800	+2.12(+2.93%)
Apr 04, 2024	74.21	75.18	71.78	72.36	346,150	-0.88(-1.20%)
Apr 03, 2024	70.39	73.27	70.39	73.24	270,165	+2.52(+3.56%)
Apr 02, 2024	71.50	71.50	69.76	70.72	351,713	-1.48(-2.05%)
Apr 01, 2024	73.49	73.68	71.53	72.20	242,036	-1.14(-1.55%)
Mar 28, 2024	72.92	73.59	73.20	73.34	291,368	+0.59(+0.81%)
Mar 27, 2024	73.68	74.32	72.66	72.75	310,527	-0.25(-0.34%)
Mar 26, 2024	73.33	73.74	72.98	73.00	291,027	+0.03(+0.04%)
Mar 25, 2024	72.10	73.40	72.10	72.97	278,649	+0.96(+1.33%)
Mar 22, 2024	73.91	73.92	71.98	72.01	250,090	-1.62(-2.20%)
Mar 21, 2024	72.93	74.28	72.62	73.63	384,898	+1.50(+2.08%)
Mar 20, 2024	70.70	72.37	70.47	72.13	257,988	+1.43(+2.02%)
Mar 19, 2024	69.70	70.72	69.51	70.70	245,240	+0.88(+1.26%)
Mar 18, 2024	71.00	71.65	69.55	69.82	359,478	-0.59(-0.84%)
Mar 15, 2024	69.24	70.59	69.24	70.41	1,907,913	+0.33(+0.47%)
Mar 14, 2024	69.17	70.46	68.31	70.08	473,678	+0.98(+1.42%)
Mar 13, 2024	68.86	69.13	67.96	69.10	330,139	+0.24(+0.35%)
Mar 12, 2024	67.88	69.00	67.47	68.86	357,277	+1.36(+2.01%)
Mar 11, 2024	68.83	68.85	66.56	67.50	480,435	-1.75(-2.53%)
Mar 08, 2024	70.02	70.80	68.61	69.25	411,635	-0.38(-0.55%)
Mar 07, 2024	70.05	70.77	69.49	69.63	282,488	+0.25(+0.36%)
Mar 06, 2024	69.38	70.23	69.08	69.38	288,109	+0.70(+1.02%)
Mar 05, 2024	69.92	70.55	68.29	68.68	322,361	-1.41(-2.01%)
Mar 04, 2024	71.40	71.88	70.05	70.09	482,782	-1.31(-1.83%)
Mar 01, 2024	71.29	72.13	70.94	71.40	314,219	+0.00(+0.00%)
Feb 29, 2024	70.52	71.61	69.70	71.40	398,440	+1.29(+1.84%)
Feb 28, 2024	69.09	70.98	69.08	70.11	315,970	+0.77(+1.11%)
Feb 27, 2024	69.48	70.22	68.85	69.34	340,011	+0.31(+0.45%)
Feb 26, 2024	68.40	70.50	68.40	69.03	428,438	+0.68(+0.99%)
Feb 23, 2024	67.85	68.73	67.47	68.35	209,595	+0.98(+1.45%)
Feb 22, 2024	67.19	67.87	67.02	67.37	280,612	+0.87(+1.31%)
Feb 21, 2024	67.27	67.50	65.56	66.51	581,698	-1.16(-1.71%)
Feb 20, 2024	67.96	68.69	67.17	67.66	290,075	-0.23(-0.34%)
Feb 16, 2024	68.24	68.92	67.37	67.89	307,489	-0.86(-1.25%)
Feb 15, 2024	68.08	68.88	66.96	68.75	341,881	+1.26(+1.86%)
Feb 14, 2024	67.25	68.25	66.42	67.49	369,066	+1.22(+1.84%)
Feb 13, 2024	65.24	67.47	64.98	66.28	425,631	-1.53(-2.25%)
Feb 12, 2024	68.41	68.76	67.69	67.80	410,071	-0.66(-0.96%)
Feb 09, 2024	68.20	69.26	67.21	68.46	458,056	+1.06(+1.57%)
Feb 08, 2024	67.79	67.87	66.00	67.40	700,627	-0.39(-0.57%)
Feb 07, 2024	61.87	68.83	61.86	67.79	976,856	+7.71(+12.84%)
Feb 06, 2024	59.41	60.09	58.97	60.08	401,151	+0.40(+0.67%)
Feb 05, 2024	59.38	60.19	58.14	59.68	498,607	+0.65(+1.10%)
Feb 02, 2024	58.19	59.42	58.00	59.03	390,918	+0.07(+0.12%)
Feb 01, 2024	58.42	59.43	57.91	58.96	428,698	+0.83(+1.42%)
Jan 31, 2024	60.63	60.63	58.22	58.13	448,018	-2.72(-4.48%)
Jan 30, 2024	59.97	61.83	59.66	60.86	646,574	+0.86(+1.43%)
Jan 29, 2024	59.95	60.13	59.16	60.00	314,326	+0.03(+0.05%)
Jan 26, 2024	59.66	60.11	59.30	59.97	273,116	+0.33(+0.55%)
Jan 25, 2024	58.96	60.04	58.91	59.64	449,453	+1.06(+1.81%)
Jan 24, 2024	58.42	59.18	57.93	58.58	453,395	+0.59(+1.02%)
Jan 23, 2024	59.34	59.61	57.69	57.99	334,949	-1.27(-2.14%)
Jan 22, 2024	59.53	60.21	59.13	59.26	373,528	+0.64(+1.09%)
Jan 19, 2024	58.45	58.71	57.33	58.62	228,261	+0.34(+0.58%)
Jan 18, 2024	57.97	58.37	57.55	58.28	313,715	+0.68(+1.18%)
Jan 17, 2024	56.65	57.89	56.27	57.61	328,996	+0.22(+0.38%)
Jan 16, 2024	58.17	58.43	56.94	57.39	327,699	-1.39(-2.36%)
Jan 12, 2024	59.48	59.78	58.12	58.77	332,497	-0.10(-0.17%)
Jan 11, 2024	58.66	59.12	58.06	58.87	319,045	-0.05(-0.08%)
Jan 10, 2024	58.64	59.14	58.03	58.92	339,673	+0.09(+0.15%)
Jan 09, 2024	58.01	59.00	57.97	58.83	293,318	+0.11(+0.19%)
Jan 08, 2024	58.18	58.98	58.07	58.72	372,476	+0.66(+1.13%)
Jan 05, 2024	57.06	58.28	56.89	58.06	364,237	+0.46(+0.80%)
Jan 04, 2024	58.09	58.48	57.44	57.61	327,019	-0.23(-0.40%)
Jan 03, 2024	58.76	58.77	57.54	57.83	455,374	-1.42(-2.39%)
Jan 02, 2024	60.30	60.56	58.56	59.25	531,694	-1.57(-2.58%)
Dec 29, 2023	61.50	61.60	60.80	60.82	311,106	-0.74(-1.20%)
Dec 28, 2023	61.44	61.64	60.72	61.56	467,660	+0.22(+0.36%)
Dec 27, 2023	60.87	62.32	60.69	61.34	822,742	+0.69(+1.14%)
Dec 26, 2023	59.95	60.81	59.49	60.65	361,125	+0.87(+1.45%)
Dec 22, 2023	58.59	59.83	58.27	59.78	534,768	+1.51(+2.59%)
Dec 21, 2023	57.38	58.33	57.02	58.27	496,383	+1.66(+2.93%)
Dec 20, 2023	57.32	58.47	56.58	56.62	508,578	-0.70(-1.22%)
Dec 19, 2023	56.89	57.59	56.79	57.32	418,859	+0.87(+1.54%)
Dec 18, 2023	56.96	56.96	55.78	56.45	511,174	-0.02(-0.04%)
Dec 15, 2023	55.92	57.48	55.29	56.47	2,639,632	+0.52(+0.93%)
Dec 14, 2023	54.76	56.11	54.63	55.95	577,017	+1.97(+3.64%)
Dec 13, 2023	52.73	54.38	51.93	53.98	669,778	+1.39(+2.64%)
Dec 12, 2023	52.11	52.69	51.71	52.60	320,500	+0.55(+1.05%)
Dec 11, 2023	51.44	52.15	51.21	52.05	316,418	+0.75(+1.46%)
Dec 08, 2023	50.70	51.52	50.40	51.30	380,023	+0.85(+1.68%)
Dec 07, 2023	49.69	50.47	49.50	50.45	466,562	+0.80(+1.61%)
Dec 06, 2023	49.77	50.71	49.58	49.65	399,325	+0.40(+0.81%)
Dec 05, 2023	49.62	49.78	48.85	49.25	370,296	-0.56(-1.12%)
Dec 04, 2023	47.73	49.90	47.73	49.81	672,319	+1.75(+3.63%)
Dec 01, 2023	46.39	48.16	46.20	48.07	365,726	+1.64(+3.52%)
Nov 30, 2023	45.88	46.79	45.60	46.43	486,952	+0.48(+1.04%)
Nov 29, 2023	46.27	46.69	45.85	45.95	444,057	+0.13(+0.28%)
Nov 28, 2023	47.04	47.04	45.62	45.82	502,757	-1.56(-3.29%)
Nov 27, 2023	46.65	47.38	46.51	47.38	338,599	+0.65(+1.39%)
Nov 24, 2023	45.97	46.88	45.93	46.73	144,725	+0.65(+1.40%)
Nov 22, 2023	46.23	46.41	45.82	46.08	280,166	+0.08(+0.17%)
Nov 21, 2023	46.17	46.92	45.93	46.00	438,759	-0.25(-0.54%)
Nov 20, 2023	45.60	46.30	45.32	46.25	653,348	+0.56(+1.22%)
Nov 17, 2023	44.90	45.73	44.71	45.69	772,956	+0.93(+2.09%)
Nov 16, 2023	45.23	45.65	44.47	44.76	706,388	+0.66(+1.49%)
Nov 15, 2023	46.77	47.15	43.79	44.10	819,348	-2.88(-6.14%)
Nov 14, 2023	45.17	46.99	45.17	46.99	586,941	+2.97(+6.76%)
Nov 13, 2023	43.36	44.29	43.22	44.01	286,875	+0.34(+0.77%)
Nov 10, 2023	42.82	43.81	42.70	43.68	247,238	+1.02(+2.40%)
Nov 09, 2023	42.22	42.93	41.91	42.65	394,470	+0.68(+1.61%)
Nov 08, 2023	42.33	42.46	41.92	41.97	330,420	-0.49(-1.15%)
Nov 07, 2023	41.83	42.59	41.68	42.46	208,934	+0.47(+1.11%)
Nov 06, 2023	42.19	42.19	41.56	41.99	203,237	-0.28(-0.66%)
Nov 03, 2023	41.85	42.89	41.85	42.27	296,624	+0.83(+1.99%)
Nov 02, 2023	40.86	41.63	40.86	41.45	336,584	+0.83(+2.03%)
Nov 01, 2023	39.52	40.76	38.88	40.62	529,605	+0.90(+2.25%)
Oct 31, 2023	39.64	40.16	39.58	39.73	251,861	+0.09(+0.23%)
Oct 30, 2023	39.77	39.83	39.32	39.64	338,290	+0.26(+0.66%)
Oct 27, 2023	39.09	39.39	38.48	39.38	415,240	+0.84(+2.17%)
Oct 26, 2023	38.88	39.06	38.18	38.54	292,513	-0.02(-0.05%)
Oct 25, 2023	38.71	39.00	38.28	38.56	376,928	-0.28(-0.72%)
Oct 24, 2023	38.76	39.16	38.50	38.84	249,389	+0.65(+1.69%)
Oct 23, 2023	38.13	38.88	38.13	38.19	343,909	-0.25(-0.65%)
Oct 20, 2023	38.69	38.98	38.33	38.44	366,157	-0.07(-0.18%)
Oct 19, 2023	39.50	39.50	38.46	38.51	416,905	-1.03(-2.62%)
Oct 18, 2023	40.09	40.09	39.20	39.55	270,019	-0.91(-2.24%)
Oct 17, 2023	39.35	40.57	39.35	40.45	293,489	+0.74(+1.85%)
Oct 16, 2023	39.84	40.10	39.42	39.72	266,351	+0.28(+0.71%)
Oct 13, 2023	39.79	39.92	39.28	39.44	319,938	-0.19(-0.48%)
Oct 12, 2023	40.93	40.93	39.04	39.63	225,269	-1.30(-3.18%)
Oct 11, 2023	40.44	40.98	40.13	40.93	289,110	+0.64(+1.58%)
Oct 10, 2023	40.16	40.59	40.03	40.29	423,658	+0.49(+1.22%)
Oct 09, 2023	38.99	40.06	38.99	39.81	219,931	+0.56(+1.42%)
Oct 06, 2023	38.56	39.49	38.29	39.25	288,593	+0.33(+0.84%)
Oct 05, 2023	39.03	39.33	38.74	38.92	271,459	-0.16(-0.41%)
Oct 04, 2023	38.80	39.13	38.30	39.08	292,806	+0.28(+0.72%)
Oct 03, 2023	39.18	39.39	38.49	38.80	292,184	-0.53(-1.34%)
Oct 02, 2023	39.08	39.86	39.08	39.33	338,183	-0.13(-0.33%)
Sep 29, 2023	40.88	40.99	39.41	39.46	370,312	-1.15(-2.84%)
Sep 28, 2023	39.86	40.78	39.86	40.61	391,286	+0.73(+1.82%)
Sep 27, 2023	39.22	40.11	39.18	39.89	323,542	+0.98(+2.53%)
Sep 26, 2023	39.50	39.90	38.86	38.90	416,697	-0.92(-2.30%)
Sep 25, 2023	39.22	39.99	39.72	39.82	255,500	+0.27(+0.68%)
Sep 22, 2023	39.99	40.03	39.46	39.55	382,038	-0.24(-0.60%)
Sep 21, 2023	39.26	40.23	39.17	39.79	396,316	+0.10(+0.25%)
Sep 20, 2023	39.11	39.94	39.05	39.69	362,030	+0.86(+2.20%)
Sep 19, 2023	38.82	38.92	38.17	38.83	437,182	+0.09(+0.23%)
Sep 18, 2023	39.01	39.63	38.70	38.74	475,286	+0.13(+0.33%)
Sep 15, 2023	40.00	40.00	38.27	38.61	2,580,655	-1.91(-4.71%)
Sep 14, 2023	39.84	40.61	39.83	40.52	454,218	+1.11(+2.83%)
Sep 13, 2023	39.96	40.09	39.23	39.41	525,992	-0.45(-1.12%)
Sep 12, 2023	39.79	40.21	39.65	39.86	355,213	-0.13(-0.32%)
Sep 11, 2023	40.42	40.89	39.79	39.99	378,958	-0.12(-0.30%)
Sep 08, 2023	39.81	40.11	39.49	40.10	351,806	+0.00(+0.00%)
Sep 07, 2023	40.37	40.37	39.37	40.10	351,028	-0.32(-0.79%)
Sep 06, 2023	40.23	40.87	40.05	40.42	235,658	+0.21(+0.52%)
Sep 05, 2023	41.98	41.98	39.73	40.21	387,877	-2.28(-5.36%)

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.

Griffon Corp (NY: GFF )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Griffon Corp (NY: GFF )

Historical Prices

Sections

Services

Wapakoneta Daily News