Griffon Corporation (GFF)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.19 | 1.78437546859 | 66.69 | 70.46 | 66.09 | 723611 | 68.09340766 | CS |
| 4 | 0.63 | 0.936802973978 | 67.25 | 70.46 | 60.97 | 487700 | 65.73993573 | CS |
| 12 | 3.41 | 5.28928183651 | 64.47 | 75.5499 | 55.01 | 459999 | 65.4820747 | CS |
| 26 | -4.12 | -5.72222222222 | 72 | 77.99 | 55.01 | 447016 | 66.55012036 | CS |
| 52 | 28.45 | 72.1531828557 | 39.43 | 77.99 | 38.33 | 433792 | 61.13849094 | CS |
| 156 | 44.42 | 189.343563512 | 23.46 | 77.99 | 17.56 | 418426 | 41.72132701 | CS |
| 260 | 47.46 | 232.419196866 | 20.42 | 77.99 | 9.15 | 363381 | 35.34443679 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 67.88 | -2.11 | -3.01 | 69.8 | 70.46 | 67.72 | 1839225 |
| 1726785600 | 69.99 | 2.11 | 3.11 | 69.88 | 70.12 | 68.87 | 550403 |
| 1726699200 | 67.88 | 0.28 | 0.41 | 67.71 | 70 | 67.52 | 468904 |
| 1726612800 | 67.6 | 0.46 | 0.69 | 67.85 | 68.59 | 67.25 | 375694 |
| 1726526400 | 67.14 | 0.3 | 0.45 | 66.69 | 67.75 | 66.09 | 383831 |
| 1726267200 | 66.84 | 2.04 | 3.15 | 65.94 | 67.54 | 65.05 | 483023 |
| 1726180800 | 64.8 | 1.86 | 2.96 | 63.36 | 64.959999 | 63.04 | 331961 |
| 1726094400 | 62.94 | 0.11 | 0.18 | 62.4 | 63.125 | 60.97 | 437204 |
| 1726008000 | 62.83 | 0.74 | 1.19 | 62.19 | 63.2 | 61.855 | 361242 |
| 1725921600 | 62.09 | -0.32 | -0.51 | 62.8 | 63.67 | 61.77 | 349556 |
| 1725662400 | 62.41 | -0.4 | -0.64 | 63.19 | 64.349999 | 62.31 | 325270 |
| 1725576000 | 62.81 | -0.81 | -1.27 | 63.35 | 63.9934 | 62.6 | 455074 |
| 1725489600 | 63.62 | 0.78 | 1.24 | 62.48 | 63.7 | 61.99 | 705495 |
| 1725403200 | 62.84 | -3.35 | -5.06 | 66.069999 | 66.39 | 62.83 | 509902 |
| 1725057600 | 66.19 | 0.39 | 0.59 | 66.68 | 66.84 | 65.29 | 332206 |
| 1724971200 | 65.8 | 0.7 | 1.08 | 65.72 | 66.87 | 64.64 | 394053 |
| 1724884800 | 65.099999 | -0.76 | -1.15 | 65.08 | 65.83 | 64.885 | 313831 |
| 1724798400 | 65.86 | -0.62 | -0.93 | 65.87 | 65.92 | 64.925 | 395725 |
| 1724712000 | 66.48 | -0.45 | -0.67 | 67.25 | 67.48 | 66.05 | 253695 |
| 1724452800 | 66.93 | 2.64 | 4.11 | 64.98 | 67.155 | 64.655 | 382835 |
| 1724366400 | 64.29 | 0.24 | 0.37 | 64.099999 | 65.08 | 63.58 | 364534 |
| 1724280000 | 64.05 | 0.71 | 1.12 | 63.93 | 64.545 | 63.52 | 559293 |
| 1724193600 | 63.34 | -0.45 | -0.71 | 63.77 | 63.96 | 62.54 | 319207 |
| 1724107200 | 63.79 | 0.41 | 0.65 | 63.65 | 64.16 | 62.895 | 274646 |
| 1723848000 | 63.38 | -0.5 | -0.78 | 63.54 | 64.69 | 63.2 | 429006 |
| 1723761600 | 63.88 | 1.65 | 2.65 | 63.77 | 64.47 | 62.3 | 518360 |
| 1723675200 | 62.23 | 0.61 | 0.99 | 62.04 | 62.52 | 61.03 | 427547 |
| 1723588800 | 61.62 | 1.7 | 2.84 | 60.66 | 62.165 | 59.98 | 575801 |
| 1723502400 | 59.92 | 0.9 | 1.52 | 58.55 | 60.32 | 58.48 | 663830 |
| 1723243200 | 59.02 | 0.73 | 1.25 | 57.68 | 59.44 | 57.57 | 580091 |
| 1723156800 | 58.29 | 2.68 | 4.82 | 57.59 | 58.87 | 56.52 | 707507 |
| 1723070400 | 55.61 | -13.95 | -20.05 | 63.3 | 67 | 55.01 | 1463098 |
| 1722984000 | 69.56 | 2.48 | 3.70 | 66.37 | 70.17 | 66.33 | 529453 |
| 1722897600 | 67.08 | -0.45 | -0.67 | 63.89 | 67.635 | 63.75 | 540074 |
| 1722638400 | 67.53 | -3.07 | -4.35 | 67.53 | 68.83 | 66.44 | 503095 |
| 1722552000 | 70.6 | -1.46 | -2.03 | 72.19 | 73.25 | 69.15 | 518481 |
| 1722465600 | 72.06 | -1.56 | -2.12 | 74.18 | 74.62 | 71.66 | 449257 |
| 1722379200 | 73.62 | 0.76 | 1.04 | 73.65 | 75 | 73.095 | 275886 |
| 1722292800 | 72.86 | -1.85 | -2.48 | 74.88 | 75.5499 | 72.56 | 297373 |
| 1722033600 | 74.71 | 3.71 | 5.23 | 72.54 | 75.5475 | 72.54 | 468990 |
| 1721947200 | 71 | 1.02 | 1.46 | 70.67 | 72.82 | 69.96 | 403056 |
| 1721860800 | 69.98 | -2.89 | -3.97 | 72.33 | 73.28 | 69.888 | 359128 |
| 1721774400 | 72.87 | 1.08 | 1.50 | 71.25 | 73.78 | 70.64 | 400488 |
| 1721688000 | 71.79 | 2.74 | 3.97 | 69.76 | 72.22 | 69.29 | 325851 |
| 1721428800 | 69.05 | -0.96 | -1.37 | 70.03 | 70.92 | 68.77 | 254090 |
| 1721342400 | 70.01 | -0.45 | -0.64 | 70.5 | 73.435 | 69.68 | 401591 |
| 1721256000 | 70.46 | -2.4 | -3.29 | 71.89 | 73.365 | 70.4 | 364457 |
| 1721169600 | 72.86 | 5.83 | 8.70 | 67.79 | 72.94 | 67.79 | 574238 |
| 1721083200 | 67.03 | 0.29 | 0.43 | 67.2 | 68.58 | 66.5 | 409303 |
| 1720824000 | 66.739999 | 0.97 | 1.47 | 66.39 | 67.63 | 66.39 | 317609 |
| 1720737600 | 65.769999 | 2.42 | 3.82 | 65.11 | 66.569999 | 64.879999 | 393844 |
| 1720651200 | 63.35 | 1.82 | 2.96 | 62.62 | 63.51 | 61.99 | 364709 |
| 1720564800 | 61.53 | -1.33 | -2.12 | 62.82 | 62.82 | 61.36 | 372706 |
| 1720478400 | 62.86 | 0.41 | 0.66 | 63.05 | 63.63 | 62.0501 | 371426 |
| 1720219200 | 62.45 | -0.86 | -1.36 | 63.1 | 63.98 | 61.75 | 291207 |
| 1720040640 | 63.31 | -1.4 | -2.16 | 64.709999 | 65.23 | 62.73 | 244490 |
| 1719960000 | 64.709999 | 0.64 | 1.00 | 63.97 | 65.26 | 63.72 | 323229 |
| 1719873600 | 64.069999 | -0.48 | -0.74 | 64.47 | 64.644999 | 63.43 | 393841 |
| 1719614400 | 64.55 | 0 | 0.00 | 64.55 | 64.55 | 64.55 | 0 |
| 1719528000 | 64.55 | 0.58 | 0.91 | 64.12 | 64.730999 | 63.64 | 345143 |
| 1719441600 | 63.97 | 1.25 | 1.99 | 62.36 | 64.05 | 61.7 | 529247 |
| 1719355200 | 62.72 | -3.46 | -5.23 | 65.94 | 65.98 | 62.49 | 614525 |
| 1719268800 | 66.18 | 1.29 | 1.99 | 65.769999 | 66.3 | 64.97 | 573097 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
