Griffon Corporation Common Stockのデータ

Griffon Corporation Common Stockの基本情報

名前 Griffon Corporation Common Stock
ティッカー GFF
国 United States
上場年 nan
セクター Capital Goods

Griffon Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.86 23.92 24.76 24.03 205900.0 23.95
2021-02-12 24.75 24.25 24.43 24.74 191600.0 24.66
2021-02-11 25.11 23.98 24.69 24.76 178400.0 24.68
2021-02-10 25.41 24.62 25.31 24.68 230300.0 24.6
2021-02-09 25.28 24.55 25.09 25.15 193200.0 25.07
2021-02-08 25.08 24.46 24.53 25.04 337700.0 24.96
2021-02-05 24.49 24.13 24.35 24.41 150800.0 24.33
2021-02-04 24.19 23.5 23.7 24.09 200000.0 24.01
2021-02-03 23.74 23.17 23.33 23.63 205100.0 23.55
2021-02-02 23.55 22.72 23.07 23.45 188600.0 23.37
2021-02-01 23.19 22.42 22.77 22.79 337800.0 22.71
2021-01-29 24.62 22.38 24.62 22.46 391000.0 22.39
2021-01-28 24.5 23.12 23.12 24.31 748200.0 24.23
2021-01-27 22.54 21.47 22.46 21.82 605800.0 21.75
2021-01-26 23.93 22.97 23.93 22.99 402100.0 22.91
2021-01-25 23.92 23.12 23.44 23.79 292000.0 23.71
2021-01-22 23.66 22.95 23.08 23.6 243000.0 23.52
2021-01-21 23.9 23.35 23.8 23.4 215400.0 23.32
2021-01-20 24.0 23.46 23.75 23.71 204700.0 23.63
2021-01-19 23.84 23.45 23.63 23.7 209000.0 23.62
2021-01-15 23.5 22.61 23.09 23.36 279500.0 23.28
2021-01-14 23.96 23.22 23.38 23.5 300800.0 23.42
2021-01-13 23.42 23.03 23.4 23.3 427900.0 23.22
2021-01-12 23.03 22.69 22.94 22.92 337600.0 22.84
2021-01-11 22.84 22.07 22.07 22.77 181700.0 22.69
2021-01-08 23.09 22.07 23.03 22.5 480100.0 22.43
2021-01-07 23.16 22.32 22.87 23.11 252100.0 23.03
2021-01-06 23.01 21.41 21.5 22.75 492700.0 22.67
2021-01-05 21.38 20.5 20.5 21.31 282700.0 21.24
2021-01-04 20.53 19.76 20.53 20.36 622600.0 20.29
2020-12-31 20.59 20.29 20.52 20.38 149800.0 20.31
2020-12-30 20.65 20.29 20.31 20.42 114200.0 20.35
2020-12-29 20.73 19.97 20.73 20.26 242000.0 20.19
2020-12-28 20.83 20.37 20.51 20.56 226400.0 20.49
2020-12-24 20.37 20.02 20.14 20.35 87300.0 20.28
2020-12-23 20.35 19.97 20.0 20.19 169300.0 20.12
2020-12-22 20.16 19.9 20.05 20.04 184300.0 19.97
2020-12-21 20.46 19.67 20.03 20.07 282400.0 20.0
2020-12-18 20.92 20.3 20.65 20.33 2045600.0 20.26
2020-12-17 20.6 20.17 20.36 20.49 315100.0 20.42
2020-12-16 20.67 19.9 20.62 20.04 401400.0 19.97
2020-12-15 20.84 20.03 20.31 20.78 570200.0 20.71
2020-12-14 20.28 19.5 19.61 20.13 839300.0 20.06
2020-12-11 19.77 19.22 19.5 19.47 556000.0 19.41
2020-12-10 19.9 19.34 19.84 19.44 393300.0 19.38
2020-12-09 20.63 19.88 19.88 19.92 585000.0 19.85
2020-12-08 20.47 19.62 20.24 19.8 734000.0 19.73
2020-12-07 20.15 19.32 20.1 19.63 884500.0 19.56
2020-12-04 20.25 19.6 19.72 19.97 367400.0 19.9
2020-12-03 20.39 19.45 20.0 19.53 665900.0 19.46
2020-12-02 21.03 19.86 20.92 19.9 547700.0 19.83
2020-12-01 21.41 20.87 21.11 21.03 374800.0 20.96
2020-11-30 21.19 20.78 21.18 20.85 294600.0 20.78
2020-11-27 21.25 20.98 21.15 21.18 78300.0 21.11
2020-11-25 21.28 20.86 20.86 21.1 151600.0 21.03
2020-11-24 21.4 20.93 21.35 21.07 241500.0 21.0
2020-11-23 21.26 20.71 21.16 21.16 627400.0 21.01
2020-11-20 21.07 20.67 20.68 20.94 337000.0 20.79
2020-11-19 21.07 20.62 20.68 20.97 290400.0 20.82
2020-11-18 21.08 20.31 20.49 20.69 494200.0 20.54
2020-11-17 20.48 19.17 19.53 20.27 668300.0 20.13
2020-11-16 20.54 19.28 20.02 19.41 1063300.0 19.27
2020-11-13 23.49 19.17 23.0 19.71 2928400.0 19.57
2020-11-12 24.61 23.73 23.95 24.56 454800.0 24.39
2020-11-11 24.8 23.92 24.74 24.25 322000.0 24.08
2020-11-10 24.27 22.98 23.0 23.96 394000.0 23.79
2020-11-09 24.39 22.79 23.61 22.84 388200.0 22.68
2020-11-06 23.98 23.14 23.98 23.61 129000.0 23.44
2020-11-05 24.39 23.4 23.4 23.93 174900.0 23.76
2020-11-04 23.55 22.15 22.52 23.17 220600.0 23.01
2020-11-03 23.2 22.43 22.47 23.03 358700.0 22.87
2020-11-02 22.29 21.68 21.75 22.05 342400.0 21.89
2020-10-30 22.09 21.21 21.76 21.44 221600.0 21.29
2020-10-29 22.08 21.42 21.7 21.89 323000.0 21.73
2020-10-28 22.7 21.47 21.57 21.9 360000.0 21.74
2020-10-27 22.77 22.23 22.73 22.29 178900.0 22.13
2020-10-26 22.81 22.2 22.55 22.68 259500.0 22.52
2020-10-23 23.25 22.71 23.19 22.99 436700.0 22.83
2020-10-22 23.35 22.89 23.21 23.12 190500.0 22.96
2020-10-21 23.59 22.78 23.41 23.1 202500.0 22.94
2020-10-20 24.29 23.31 23.62 23.52 219700.0 23.35
2020-10-19 23.64 22.96 23.55 23.08 178400.0 22.92
2020-10-16 24.47 23.57 24.33 23.57 179600.0 23.4
2020-10-15 24.49 23.43 23.64 24.35 303600.0 24.18
2020-10-14 24.94 23.97 24.18 24.01 447500.0 23.84
2020-10-13 24.2 23.44 23.65 24.03 493900.0 23.86
2020-10-12 24.44 23.32 23.37 23.81 485400.0 23.64
2020-10-09 23.39 22.59 22.7 23.3 417700.0 23.13
2020-10-08 22.78 21.94 22.0 22.69 401900.0 22.53
2020-10-07 21.74 21.01 21.25 21.63 573800.0 21.48
2020-10-06 21.49 20.83 21.1 20.99 293400.0 20.84
2020-10-05 20.98 20.41 20.41 20.87 190300.0 20.72
2020-10-02 20.46 19.15 19.24 20.34 323200.0 20.2
2020-10-01 19.97 19.29 19.62 19.74 231100.0 19.6
2020-09-30 20.03 19.29 19.77 19.54 291300.0 19.4
2020-09-29 20.27 19.68 20.17 19.68 239400.0 19.54
2020-09-28 20.31 19.88 19.97 20.16 336700.0 20.02
2020-09-25 19.74 19.14 19.14 19.69 330600.0 19.55
2020-09-24 19.49 18.62 18.89 19.36 341200.0 19.22
2020-09-23 19.79 18.96 19.47 18.97 227500.0 18.84
2020-09-22 19.52 18.79 18.97 19.48 246800.0 19.34
2020-09-21 19.25 18.37 19.17 18.79 443600.0 18.66
2020-09-18 20.13 19.28 19.55 19.6 1855800.0 19.46
2020-09-17 20.09 18.8 19.17 19.61 449300.0 19.47
2020-09-16 19.65 18.68 19.65 19.08 551500.0 18.94
2020-09-15 20.06 19.45 19.98 19.48 341900.0 19.34
2020-09-14 20.09 19.42 19.59 19.84 373700.0 19.7
2020-09-11 19.55 19.12 19.37 19.36 377700.0 19.22
2020-09-10 19.97 19.0 19.06 19.32 695100.0 19.18
2020-09-09 19.17 17.92 19.01 18.76 1085200.0 18.63
2020-09-08 21.13 18.67 21.13 18.68 823700.0 18.55
2020-09-04 22.09 20.56 21.9 21.42 320000.0 21.27
2020-09-03 22.55 21.33 22.55 21.51 315400.0 21.36
2020-09-02 22.64 21.99 22.26 22.55 220800.0 22.39
2020-09-01 22.32 21.54 21.57 22.23 285500.0 22.07
2020-08-31 22.7 21.46 22.61 21.73 533900.0 21.58
2020-08-28 23.41 22.51 22.99 22.73 220800.0 22.57
2020-08-27 23.91 22.71 23.88 22.91 394800.0 22.75
2020-08-26 24.17 22.45 22.47 23.54 1381300.0 23.37
2020-08-25 22.75 22.08 22.64 22.73 303600.0 22.57
2020-08-24 22.67 22.13 22.45 22.36 422400.0 22.2
2020-08-21 22.22 21.35 22.12 22.18 302900.0 22.02
2020-08-20 22.6 22.03 22.23 22.12 441200.0 21.96
2020-08-19 22.95 21.66 21.73 22.6 635400.0 22.44
2020-08-18 22.3 21.68 21.92 21.74 689500.0 21.51
2020-08-17 22.83 21.84 22.14 22.04 2539000.0 21.81
2020-08-14 22.44 21.5 21.61 22.13 3954600.0 21.9
2020-08-13 22.69 21.73 21.9 21.92 501400.0 21.69
2020-08-12 22.31 20.48 21.87 22.16 948600.0 21.93
2020-08-11 24.7 24.02 24.62 24.07 206500.0 23.82
2020-08-10 24.38 23.9 23.93 24.32 129900.0 24.06
2020-08-07 23.98 23.08 23.16 23.88 190600.0 23.63
2020-08-06 23.59 23.04 23.33 23.31 163500.0 23.06
2020-08-05 23.35 22.26 22.26 23.33 171600.0 23.08
2020-08-04 22.89 21.99 22.87 22.0 675200.0 21.77
2020-08-03 24.12 22.91 23.21 23.01 600900.0 22.77
2020-07-31 27.53 21.65 21.65 22.87 893300.0 22.63
2020-07-30 21.0 20.48 20.49 20.64 197000.0 20.42
2020-07-29 21.0 20.23 20.23 20.95 146100.0 20.73
2020-07-28 20.54 20.02 20.04 20.21 158500.0 20.0
2020-07-27 20.39 19.69 19.85 20.3 117500.0 20.09
2020-07-24 20.48 19.73 20.2 19.84 139800.0 19.63
2020-07-23 20.51 19.71 19.71 20.28 133200.0 20.07
2020-07-22 20.13 19.51 19.58 19.83 105800.0 19.62
2020-07-21 20.02 19.24 19.74 19.56 119500.0 19.35
2020-07-20 19.8 18.96 18.96 19.49 127400.0 19.28
2020-07-17 19.18 18.72 18.89 18.88 122700.0 18.68
2020-07-16 19.37 18.69 19.13 18.86 131500.0 18.66
2020-07-15 19.48 19.0 19.3 19.22 157000.0 19.02
2020-07-14 18.59 17.45 17.45 18.54 162400.0 18.34
2020-07-13 17.93 17.38 17.92 17.57 113800.0 17.39
2020-07-10 17.68 16.93 16.93 17.66 69200.0 17.47
2020-07-09 17.75 16.9 17.71 16.93 107200.0 16.75
2020-07-08 17.98 17.58 17.69 17.8 137000.0 17.61
2020-07-07 17.93 17.66 17.76 17.81 170600.0 17.62
2020-07-06 18.73 17.76 18.73 18.08 116000.0 17.89
2020-07-02 18.55 18.11 18.38 18.21 90100.0 18.02
2020-07-01 18.75 17.73 18.59 17.74 97900.0 17.55
2020-06-30 18.66 17.84 17.84 18.52 77800.0 18.33
2020-06-29 18.25 17.62 17.7 18.03 108300.0 17.84
2020-06-26 17.57 16.98 17.14 17.29 265100.0 17.11
2020-06-25 17.48 16.71 16.79 17.44 185900.0 17.26
2020-06-24 18.01 16.84 17.7 16.99 210000.0 16.81
2020-06-23 18.76 18.16 18.56 18.17 134800.0 17.98
2020-06-22 18.25 17.34 17.61 18.18 151000.0 17.99
2020-06-19 18.63 17.81 18.56 17.82 418800.0 17.63
2020-06-18 18.95 18.34 18.42 18.46 172400.0 18.27
2020-06-17 19.32 18.16 18.95 18.7 180300.0 18.5
2020-06-16 19.27 18.08 18.96 18.97 200600.0 18.77
2020-06-15 18.13 16.35 16.35 18.05 90900.0 17.86
2020-06-12 17.91 16.54 17.69 17.14 121300.0 16.96
2020-06-11 17.79 16.76 17.51 16.82 141200.0 16.64
2020-06-10 19.49 18.56 19.49 18.57 102200.0 18.37
2020-06-09 19.87 18.69 19.29 19.6 115200.0 19.39
2020-06-08 20.41 19.47 20.32 19.57 171100.0 19.36
2020-06-05 20.79 19.73 20.54 19.99 191900.0 19.78
2020-06-04 19.82 18.5 18.5 19.61 161600.0 19.4
2020-06-03 19.42 18.55 18.67 18.71 178200.0 18.51
2020-06-02 18.28 17.08 17.39 18.09 371400.0 17.9
2020-06-01 17.56 16.87 16.87 17.09 195600.0 16.91
2020-05-29 17.28 16.6 16.93 16.8 200000.0 16.62
2020-05-28 18.73 17.32 18.67 17.35 146700.0 17.17
2020-05-27 18.62 17.47 17.69 18.52 166100.0 18.33
2020-05-26 17.29 16.72 17.11 17.1 125000.0 16.92
2020-05-22 16.67 16.07 16.67 16.41 70500.0 16.24
2020-05-21 16.89 16.23 16.45 16.43 172100.0 16.26
2020-05-20 16.6 15.73 16.09 16.45 148700.0 16.28
2020-05-19 16.44 15.74 16.13 15.76 86700.0 15.52
2020-05-18 16.58 15.74 16.15 16.25 213500.0 16.0
2020-05-15 15.3 14.29 14.61 15.21 173400.0 14.98
2020-05-14 14.62 13.49 13.78 14.61 172500.0 14.39
2020-05-13 14.46 13.85 14.37 14.19 136100.0 13.97
2020-05-12 15.34 14.56 15.34 14.62 119300.0 14.4
2020-05-11 15.47 14.87 15.43 15.34 140100.0 15.11
2020-05-08 15.89 14.84 15.24 15.84 136600.0 15.6
2020-05-07 15.38 14.73 15.05 14.81 138800.0 14.58
2020-05-06 15.71 14.97 15.64 15.04 132100.0 14.81
2020-05-05 17.07 15.67 17.02 15.74 255000.0 15.5
2020-05-04 16.77 14.66 15.0 16.61 392700.0 16.36
2020-05-01 15.92 14.93 15.92 15.35 232300.0 15.12
2020-04-30 17.31 16.01 16.41 16.41 302300.0 16.16
2020-04-29 18.0 15.82 17.98 17.05 380500.0 16.79
2020-04-28 18.06 17.07 17.38 17.74 269600.0 17.47
2020-04-27 16.61 15.29 15.39 16.45 260000.0 16.2
2020-04-24 15.45 14.53 14.78 15.3 187800.0 15.07
2020-04-23 14.95 14.05 14.05 14.71 199300.0 14.49
2020-04-22 14.51 13.95 14.42 13.99 202800.0 13.78
2020-04-21 14.27 13.7 13.71 14.13 147400.0 13.91
2020-04-20 14.46 13.51 13.63 14.21 140300.0 13.99
2020-04-17 14.46 13.84 13.9 14.1 386300.0 13.89
2020-04-16 14.02 13.27 13.54 13.52 305900.0 13.31
2020-04-15 14.06 13.43 13.79 13.83 279700.0 13.62
2020-04-14 14.95 13.88 14.65 14.43 204200.0 14.21
2020-04-13 15.45 13.95 15.41 14.35 292000.0 14.13
2020-04-09 15.75 14.63 15.14 15.61 330600.0 15.37
2020-04-08 14.92 13.69 13.94 14.74 194000.0 14.52
2020-04-07 15.37 13.46 14.52 13.66 391900.0 13.45
2020-04-06 14.08 13.32 13.42 13.94 317200.0 13.73
2020-04-03 13.16 12.49 12.71 12.81 470000.0 12.61
2020-04-02 13.03 11.94 11.94 12.96 411400.0 12.76
2020-04-01 12.58 11.41 11.58 12.0 559100.0 11.82
2020-03-31 13.6 12.44 13.03 12.65 414100.0 12.46
2020-03-30 13.47 11.95 12.34 13.3 228400.0 13.1
2020-03-27 12.66 11.65 12.17 12.13 347600.0 11.95
2020-03-26 12.84 10.79 11.15 12.76 494300.0 12.57
2020-03-25 11.69 10.8 11.4 11.09 385400.0 10.92
2020-03-24 11.41 9.97 10.09 11.4 411200.0 11.23
2020-03-23 10.54 9.15 9.8 9.59 285400.0 9.44
2020-03-20 12.26 9.75 12.02 9.82 355200.0 9.67
2020-03-19 12.61 11.01 11.74 12.01 414100.0 11.83
2020-03-18 12.8 11.1 12.6 11.77 289500.0 11.59
2020-03-17 13.94 11.09 12.05 13.61 307100.0 13.4
2020-03-16 12.48 11.39 12.48 11.82 332100.0 11.64
2020-03-13 13.0 10.83 11.38 12.98 322100.0 12.78
2020-03-12 13.23 10.57 13.11 10.74 328400.0 10.58
2020-03-11 15.49 14.28 15.49 14.37 242400.0 14.15
2020-03-10 16.24 15.04 16.24 15.96 181000.0 15.72
2020-03-09 16.05 14.9 15.72 15.78 150900.0 15.54
2020-03-06 17.69 16.37 17.41 16.81 215700.0 16.55
2020-03-05 17.98 17.41 17.41 17.91 238700.0 17.64
2020-03-04 17.94 17.33 17.86 17.91 171800.0 17.64
2020-03-03 18.77 17.32 18.19 17.57 181400.0 17.3
2020-03-02 18.35 17.12 17.46 18.33 186500.0 18.05
2020-02-28 17.55 16.92 17.19 17.4 220900.0 17.13
2020-02-27 18.57 17.69 17.92 17.83 364400.0 17.56
2020-02-26 18.88 18.27 18.87 18.3 123800.0 18.02
2020-02-25 20.48 18.85 20.48 18.87 149500.0 18.58
2020-02-24 20.48 19.95 20.23 20.38 141700.0 20.07
2020-02-21 20.98 20.54 20.65 20.93 106300.0 20.61
2020-02-20 20.75 20.24 20.37 20.68 126000.0 20.37
2020-02-19 20.82 20.37 20.5 20.52 158400.0 20.21
2020-02-18 20.51 20.03 20.51 20.44 163900.0 20.05