Griffon Corporation GFF
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$93,04-1,27 (-1,35 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $93,04 | -1,35 % | $94,59 | $94,59 | $92,78 | 537,90K |
| 2026-09-29 | $94,31 | -1,84 % | $96,53 | $96,76 | $94,25 | 306,00K |
| 2026-09-28 | $96,08 | -2,35 % | $97,02 | $98,45 | $95,66 | 306,50K |
| 2026-09-25 | $98,39 | +1,92 % | $96,62 | $98,71 | $96,51 | 340,80K |
| 2026-09-24 | $96,54 | -0,05 % | $96,68 | $97,33 | $95,07 | 282,90K |
| 2026-09-23 | $96,59 | -0,89 % | $96,07 | $97,80 | $95,39 | 242,20K |
| 2026-09-22 | $97,46 | +2,46 % | $97,11 | $98,36 | $96,29 | 402,40K |
| 2026-09-21 | $95,12 | +2,04 % | $94,04 | $95,32 | $93,15 | 250,00K |
| 2026-09-18 | $93,22 | +0,22 % | $92,40 | $93,25 | $91,33 | 841,70K |
| 2026-09-17 | $93,02 | -0,20 % | $95,45 | $96,40 | $92,64 | 239,90K |
| 2026-09-16 | $93,21 | +0,49 % | $93,50 | $94,92 | $91,79 | 592,50K |
| 2026-09-15 | $92,76 | -1,12 % | $93,92 | $94,03 | $91,92 | 357,30K |
| 2026-09-14 | $93,81 | -2,31 % | $94,14 | $95,20 | $93,32 | 383,40K |
| 2026-09-11 | $96,03 | +0,77 % | $96,52 | $96,99 | $95,73 | 224,90K |
| 2026-09-10 | $95,30 | -2,35 % | $96,13 | $96,82 | $95,02 | 232,80K |
| 2026-09-09 | $97,59 | +0,27 % | $97,06 | $97,82 | $96,47 | 230,00K |
| 2026-09-08 | $97,33 | -2,36 % | $99,23 | $99,23 | $96,98 | 264,10K |
| 2026-09-04 | $99,68 | +1,97 % | $97,52 | $99,73 | $97,00 | 279,10K |
| 2026-09-03 | $97,75 | +2,00 % | $97,16 | $97,82 | $96,13 | 381,30K |
| 2026-09-02 | $95,83 | +1,47 % | $95,44 | $96,86 | $94,43 | 405,10K |
| 2026-09-01 | $94,44 | -3,03 % | $96,31 | $97,58 | $94,20 | 321,10K |
| 2026-08-31 | $97,39 | -1,61 % | $97,95 | $98,23 | $96,91 | 282,60K |
| 2026-08-28 | $98,98 | -0,22 % | $99,78 | $99,86 | $97,58 | 227,70K |
| 2026-08-27 | $99,20 | -1,61 % | $99,62 | $102,12 | $98,45 | 255,90K |
| 2026-08-26 | $100,82 | -0,55 % | $102,08 | $102,80 | $100,26 | 317,60K |
| 2026-08-25 | $101,38 | 0,00 % | $102,96 | $102,96 | $100,56 | 176,50K |
| 2026-08-24 | $101,38 | +0,83 % | $100,95 | $101,98 | $100,74 | 369,50K |
| 2026-08-21 | $100,55 | +0,42 % | $100,54 | $101,60 | $99,12 | 292,70K |
| 2026-08-20 | $100,13 | -2,69 % | $100,50 | $102,70 | $99,26 | 304,00K |
| 2026-08-19 | $102,90 | +1,64 % | $102,85 | $104,29 | $101,68 | 342,20K |
| 2026-08-18 | $101,24 | -0,92 % | $102,00 | $102,72 | $99,48 | 259,90K |
| 2026-08-17 | $102,18 | -1,90 % | $103,71 | $104,00 | $101,65 | 308,60K |
| 2026-08-14 | $104,16 | -1,71 % | $104,94 | $107,00 | $103,90 | 261,60K |
| 2026-08-13 | $105,97 | +1,04 % | $106,00 | $107,29 | $103,85 | 357,40K |
| 2026-08-12 | $104,88 | -1,75 % | $107,00 | $107,02 | $103,30 | 446,60K |
| 2026-08-11 | $106,75 | +1,86 % | $105,85 | $107,86 | $105,45 | 307,50K |
| 2026-08-10 | $104,80 | -2,26 % | $106,25 | $106,25 | $101,28 | 434,10K |
| 2026-08-07 | $107,22 | +0,87 % | $106,50 | $108,57 | $106,25 | 274,50K |
| 2026-08-06 | $106,30 | +3,39 % | $104,05 | $107,07 | $102,01 | 471,10K |
| 2026-08-05 | $102,81 | +9,86 % | $97,04 | $104,69 | $97,04 | 785,50K |
| 2026-08-04 | $93,58 | +4,66 % | $90,75 | $94,00 | $89,90 | 411,50K |
| 2026-08-03 | $89,41 | +3,76 % | $87,30 | $89,91 | $86,61 | 449,80K |
| 2026-07-31 | $86,17 | -1,97 % | $88,18 | $88,33 | $86,12 | 326,40K |
| 2026-07-30 | $87,90 | +0,35 % | $88,96 | $89,85 | $87,48 | 208,50K |
| 2026-07-29 | $87,59 | -6,29 % | $92,29 | $92,29 | $86,59 | 458,30K |
| 2026-07-28 | $93,47 | +0,23 % | $94,49 | $95,63 | $92,34 | 327,10K |
| 2026-07-27 | $93,26 | +2,91 % | $91,91 | $93,62 | $91,23 | 276,60K |
| 2026-07-24 | $90,62 | +1,92 % | $89,10 | $92,02 | $89,06 | 285,10K |
| 2026-07-23 | $88,91 | -0,85 % | $88,03 | $89,65 | $87,16 | 261,90K |
| 2026-07-22 | $89,67 | +1,00 % | $88,63 | $91,29 | $88,63 | 193,30K |
| 2026-07-21 | $88,78 | -0,33 % | $89,65 | $90,52 | $88,11 | 268,30K |
| 2026-07-20 | $89,07 | -2,62 % | $91,70 | $91,97 | $88,85 | 189,10K |
| 2026-07-17 | $91,47 | -2,29 % | $92,30 | $94,50 | $90,85 | 200,90K |
| 2026-07-16 | $93,61 | +2,13 % | $90,88 | $94,40 | $90,88 | 210,40K |
| 2026-07-15 | $91,66 | +0,91 % | $90,75 | $92,01 | $90,53 | 316,10K |
| 2026-07-14 | $90,83 | +0,97 % | $91,35 | $92,47 | $90,51 | 248,60K |
| 2026-07-13 | $89,96 | -1,26 % | $90,43 | $92,07 | $89,11 | 363,40K |
| 2026-07-10 | $91,11 | -0,59 % | $91,56 | $93,02 | $91,07 | 203,00K |
| 2026-07-09 | $91,65 | +2,06 % | $90,72 | $91,82 | $90,48 | 317,20K |
| 2026-07-08 | $89,80 | -2,76 % | $90,78 | $90,80 | $88,69 | 390,30K |
| 2026-07-07 | $92,35 | -0,78 % | $92,94 | $93,54 | $91,49 | 388,70K |
| 2026-07-06 | $93,08 | +0,24 % | $93,25 | $94,90 | $90,57 | 321,90K |
| 2026-07-02 | $92,86 | +0,53 % | $92,86 | $93,98 | $91,49 | 329,80K |
| 2026-07-01 | $92,37 | -5,29 % | $96,72 | $97,40 | $92,30 | 337,90K |
| 2026-06-30 | $97,53 | +1,19 % | $97,17 | $98,37 | $96,08 | 329,40K |
| 2026-06-29 | $96,38 | -0,04 % | $95,25 | $96,62 | $93,86 | 407,50K |
| 2026-06-26 | $96,42 | +0,52 % | $95,88 | $97,70 | $95,14 | 1,27M |
| 2026-06-25 | $95,92 | +1,12 % | $95,77 | $97,67 | $93,93 | 249,00K |
| 2026-06-24 | $94,86 | +5,01 % | $91,46 | $96,11 | $91,10 | 438,40K |
| 2026-06-23 | $90,33 | +1,01 % | $88,71 | $90,62 | $88,17 | 333,10K |
| 2026-06-22 | $89,43 | -1,87 % | $91,36 | $91,87 | $88,90 | 354,10K |
| 2026-06-18 | $91,13 | +2,58 % | $90,25 | $93,69 | $90,25 | 760,40K |
| 2026-06-17 | $88,84 | -5,50 % | $93,22 | $95,82 | $88,51 | 662,30K |
| 2026-06-16 | $94,01 | -0,76 % | $94,98 | $96,91 | $93,93 | 327,70K |
| 2026-06-15 | $94,73 | +1,08 % | $95,18 | $96,32 | $93,93 | 241,40K |
| 2026-06-12 | $93,72 | -1,66 % | $95,92 | $95,92 | $93,64 | 342,60K |
| 2026-06-11 | $95,30 | +4,98 % | $92,28 | $95,31 | $91,22 | 275,50K |
| 2026-06-10 | $90,78 | -1,61 % | $92,24 | $92,55 | $89,59 | 347,00K |
| 2026-06-09 | $92,27 | +6,39 % | $88,00 | $92,50 | $88,00 | 323,30K |
| 2026-06-08 | $86,73 | +1,44 % | $85,93 | $87,85 | $85,33 | 269,80K |
| 2026-06-05 | $85,50 | -0,47 % | $85,18 | $86,74 | $84,89 | 275,40K |
| 2026-06-04 | $85,90 | -0,28 % | $87,43 | $87,80 | $85,32 | 327,90K |
| 2026-06-03 | $86,14 | +1,48 % | $84,74 | $86,46 | $84,59 | 340,40K |
| 2026-06-02 | $84,88 | -0,35 % | $85,62 | $86,57 | $84,76 | 220,80K |
| 2026-06-01 | $85,18 | -3,18 % | $86,82 | $86,82 | $83,73 | 396,60K |
| 2026-05-29 | $87,98 | -0,09 % | $87,65 | $89,08 | $87,35 | 353,00K |
| 2026-05-28 | $88,06 | +0,40 % | $86,65 | $88,56 | $85,93 | 236,30K |
| 2026-05-27 | $87,71 | +1,53 % | $87,72 | $89,18 | $87,27 | 230,70K |
| 2026-05-26 | $86,39 | +1,78 % | $85,86 | $86,97 | $85,71 | 256,00K |
| 2026-05-22 | $84,88 | +0,28 % | $84,92 | $85,71 | $83,75 | 278,70K |