XNYS
Datos históricos de Griffon Corporation
Griffon Corporation · GFF
$90.59
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:49:12 UTC
- Variación en el periodo
- +24.25%
- Máximo
- US$108.57
- 7 de agosto de 2026
- Mínimo
- US$65.01
- 18 de noviembre de 2025
- Volumen medio diario
- 0.34 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 92.67 | 93.10 | 90.39 | 90.59 | −1.69% | 338,376.305 |
| 8 oct 2026 | 92.63 | 93.43 | 91.41 | 92.15 | −1.97% | 355,315.217 |
| 7 oct 2026 | 92.94 | 94.31 | 91.54 | 94.00 | −0.54% | 361,693.306 |
| 6 oct 2026 | 95.04 | 95.51 | 93.96 | 94.51 | +0.45% | 262,835.184 |
| 5 oct 2026 | 93.85 | 95.26 | 92.44 | 94.09 | +0.13% | 461,512.347 |
| 2 oct 2026 | 95.32 | 96.09 | 93.85 | 93.97 | +0.88% | 334,108.897 |
| 1 oct 2026 | 92.88 | 93.66 | 90.68 | 93.15 | +0.12% | 474,476.921 |
| 30 sep 2026 | 94.59 | 94.59 | 92.78 | 93.04 | −1.35% | 591,008.463 |
| 29 sep 2026 | 96.53 | 96.76 | 94.25 | 94.31 | −1.84% | 306,022.071 |
| 28 sep 2026 | 97.02 | 98.45 | 95.66 | 96.08 | −2.35% | 306,464.148 |
| 25 sep 2026 | 96.62 | 98.71 | 96.51 | 98.39 | +1.92% | 340,760.431 |
| 24 sep 2026 | 96.68 | 97.33 | 95.07 | 96.54 | −0.05% | 282,879.752 |
| 23 sep 2026 | 96.07 | 97.80 | 95.39 | 96.59 | −0.89% | 242,196.752 |
| 22 sep 2026 | 97.11 | 98.36 | 96.29 | 97.46 | +2.46% | 402,359.748 |
| 21 sep 2026 | 94.04 | 95.32 | 93.15 | 95.12 | +2.04% | 249,967.129 |
| 18 sep 2026 | 92.40 | 93.25 | 91.33 | 93.22 | +0.22% | 841,749.429 |
| 17 sep 2026 | 95.45 | 96.40 | 92.64 | 93.02 | −0.20% | 239,926.638 |
| 16 sep 2026 | 93.50 | 94.92 | 91.79 | 93.21 | +0.49% | 592,477.478 |
| 15 sep 2026 | 93.92 | 94.03 | 91.92 | 92.76 | −1.12% | 357,256.502 |
| 14 sep 2026 | 94.14 | 95.20 | 93.32 | 93.81 | −2.31% | 383,382.781 |
| 11 sep 2026 | 96.52 | 96.99 | 95.73 | 96.03 | +0.77% | 224,905.615 |
| 10 sep 2026 | 96.13 | 96.82 | 95.02 | 95.30 | −2.35% | 232,769.15 |
| 9 sep 2026 | 97.06 | 97.82 | 96.47 | 97.59 | +0.27% | 230,031.579 |
| 8 sep 2026 | 99.23 | 99.23 | 96.98 | 97.33 | −2.36% | 264,080.686 |
| 4 sep 2026 | 97.52 | 99.73 | 97.00 | 99.68 | +1.97% | 279,078.305 |
| 3 sep 2026 | 97.16 | 97.82 | 96.13 | 97.75 | +2.00% | 381,323.488 |
| 2 sep 2026 | 95.44 | 96.86 | 94.43 | 95.83 | +1.47% | 405,091.312 |
| 1 sep 2026 | 96.31 | 97.58 | 94.20 | 94.44 | −3.03% | 321,116.105 |
| 31 ago 2026 | 97.95 | 98.23 | 96.91 | 97.39 | −1.61% | 282,614.03 |
| 28 ago 2026 | 99.78 | 99.86 | 97.58 | 98.98 | −0.22% | 227,748.776 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.