Griffon

GFF
🏛️ usa →
76.15
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 28.33 28.67 28.20 28.48 0.1M
2021-12-30 28.82 28.97 28.31 28.40 0.2M
2021-12-29 28.93 29.42 28.82 29.02 0.1M
2021-12-28 28.91 29.33 28.77 29.06 0.2M
2021-12-27 29.09 29.22 28.75 29.03 0.2M
2021-12-23 28.19 29.08 28.19 28.91 0.3M
2021-12-22 27.58 28.35 27.20 28.19 0.4M
2021-12-21 25.22 27.00 25.22 26.98 0.4M
2021-12-20 25.23 25.49 24.24 24.87 0.3M
2021-12-17 25.35 25.90 24.99 25.18 1.2M
2021-12-16 26.07 26.21 25.34 25.52 0.4M
2021-12-15 25.66 25.86 25.18 25.84 0.3M
2021-12-14 25.81 26.17 25.52 25.64 0.3M
2021-12-13 26.75 26.98 25.92 25.97 0.3M
2021-12-10 27.28 27.44 26.82 27.03 0.1M
2021-12-09 27.59 27.82 27.13 27.15 0.1M
2021-12-08 27.81 27.99 27.70 27.88 0.1M
2021-12-07 27.77 28.15 27.15 27.81 0.2M
2021-12-06 27.01 27.99 27.01 27.46 0.2M
2021-12-03 26.27 26.84 26.10 26.62 0.3M
2021-12-02 25.76 26.42 25.62 26.24 0.2M
2021-12-01 26.85 26.88 25.50 25.52 0.2M
2021-11-30 26.27 26.60 26.03 26.31 0.4M
2021-11-29 27.09 27.15 25.81 26.48 0.3M
2021-11-26 26.53 27.00 26.28 26.97 0.3M
2021-11-24 27.00 27.54 26.94 27.29 0.2M
2021-11-23 26.33 27.39 26.16 27.20 0.4M
2021-11-22 26.29 26.55 26.09 26.12 0.2M
2021-11-19 25.45 26.34 25.45 26.13 0.3M
2021-11-18 25.67 25.93 25.32 25.60 0.2M
2021-11-17 26.05 26.21 25.55 25.86 0.3M
2021-11-16 27.18 27.22 24.20 26.01 0.7M
2021-11-15 28.87 29.09 28.60 28.81 0.3M
2021-11-12 28.62 28.95 28.45 28.72 0.2M
2021-11-11 28.22 28.82 28.17 28.51 0.2M
2021-11-10 27.87 28.52 27.87 28.02 0.2M
2021-11-09 27.67 28.00 27.52 27.86 0.2M
2021-11-08 27.98 28.14 27.66 27.82 0.2M
2021-11-05 27.47 27.98 27.43 27.88 0.2M
2021-11-04 27.38 27.45 27.06 27.18 0.3M
2021-11-03 27.04 27.33 26.84 27.22 0.3M
2021-11-02 26.99 27.11 26.70 27.00 0.2M
2021-11-01 26.55 27.15 26.15 26.94 0.1M
2021-10-29 26.29 26.65 26.09 26.49 0.1M
2021-10-28 25.85 26.34 25.85 26.26 0.1M
2021-10-27 26.04 26.40 25.68 25.70 0.1M
2021-10-26 26.76 26.76 26.03 26.03 0.1M
2021-10-25 26.48 26.86 26.31 26.84 0.1M
2021-10-22 26.67 26.78 26.44 26.50 0.1M
2021-10-21 26.50 26.66 26.16 26.63 0.1M
2021-10-20 26.14 26.52 26.06 26.46 0.1M
2021-10-19 26.17 26.32 25.76 26.02 0.1M
2021-10-18 25.77 26.15 25.75 26.02 0.1M
2021-10-15 26.41 26.51 25.98 25.98 0.2M
2021-10-14 25.51 26.04 25.49 26.03 0.1M
2021-10-13 25.34 25.44 25.04 25.25 0.1M
2021-10-12 25.16 25.49 25.13 25.31 0.1M
2021-10-11 25.38 25.72 25.15 25.17 0.1M
2021-10-08 25.72 25.76 25.39 25.40 0.1M
2021-10-07 25.38 25.81 25.11 25.67 0.3M
2021-10-06 24.63 25.08 24.44 25.07 0.2M
2021-10-05 24.79 25.04 24.57 24.97 0.2M
2021-10-04 25.25 25.36 24.63 24.76 0.2M
2021-10-01 24.74 25.45 24.50 25.31 0.3M
2021-09-30 24.86 24.96 24.48 24.60 0.3M
2021-09-29 24.60 24.97 24.32 24.62 0.3M
2021-09-28 25.29 25.52 24.53 24.56 0.3M
2021-09-27 23.78 24.73 23.66 24.50 0.2M
2021-09-24 23.62 24.00 23.34 23.65 0.1M
2021-09-23 23.46 23.99 23.46 23.67 0.1M
2021-09-22 22.99 23.62 22.58 23.37 0.2M
2021-09-21 23.35 23.35 22.53 22.71 0.2M
2021-09-20 23.15 23.49 22.74 23.28 0.3M
2021-09-17 23.75 24.02 23.55 23.89 0.6M
2021-09-16 23.72 24.01 23.44 23.69 0.3M
2021-09-15 22.96 23.59 22.75 23.57 0.2M
2021-09-14 23.62 23.62 22.94 22.98 0.2M
2021-09-13 23.39 23.57 23.24 23.47 0.2M
2021-09-10 23.51 23.51 23.21 23.24 0.2M
2021-09-09 23.97 23.97 23.27 23.28 0.2M
2021-09-08 24.09 24.25 23.59 24.03 0.2M
2021-09-07 24.18 24.36 23.85 24.30 0.3M
2021-09-03 24.41 24.48 24.13 24.26 0.2M
2021-09-02 24.17 24.62 24.04 24.57 0.2M
2021-09-01 24.33 24.33 23.67 24.13 0.2M
2021-08-31 24.04 24.22 23.68 24.20 0.2M
2021-08-30 24.55 24.59 24.13 24.16 0.1M
2021-08-27 23.75 24.48 23.75 24.32 0.2M
2021-08-26 23.79 23.84 23.52 23.68 0.1M
2021-08-25 23.81 24.08 23.71 23.91 0.1M
2021-08-24 23.34 23.72 23.34 23.71 0.1M
2021-08-23 23.37 23.41 22.76 23.29 0.2M
2021-08-20 22.51 23.22 22.51 23.15 0.2M
2021-08-19 22.41 22.58 22.17 22.52 0.3M
2021-08-18 22.83 23.31 22.71 22.73 0.3M
2021-08-17 22.97 23.06 22.48 23.05 0.2M
2021-08-16 22.55 23.45 22.38 23.30 0.3M
2021-08-13 22.96 22.98 22.61 22.67 0.1M
2021-08-12 23.34 23.34 22.87 23.05 0.1M
2021-08-11 23.03 23.20 22.84 23.20 0.2M
2021-08-10 22.81 22.93 22.59 22.83 0.2M
2021-08-09 23.05 23.33 22.77 22.78 0.2M
2021-08-06 22.92 23.36 22.72 23.15 0.2M
2021-08-05 22.56 22.89 22.40 22.61 0.2M
2021-08-04 22.33 22.95 22.22 22.34 0.2M
2021-08-03 22.77 22.94 21.69 22.83 0.6M
2021-08-02 23.51 24.14 22.77 22.91 0.5M
2021-07-30 23.87 24.25 22.67 23.12 0.4M
2021-07-29 24.63 25.38 24.41 25.24 0.2M
2021-07-28 24.32 24.49 23.80 24.36 0.1M
2021-07-27 24.02 24.22 23.83 24.09 0.1M
2021-07-26 24.49 24.53 24.21 24.30 0.1M
2021-07-23 24.23 24.39 24.02 24.33 0.1M
2021-07-22 24.50 24.59 23.91 24.05 0.1M
2021-07-21 24.53 25.12 24.53 24.61 0.1M
2021-07-20 23.59 24.57 23.57 24.27 0.2M
2021-07-19 23.80 24.09 23.36 23.52 0.2M
2021-07-16 24.94 24.94 24.14 24.19 0.1M
2021-07-15 24.40 24.87 24.32 24.64 0.1M
2021-07-14 24.72 24.85 24.51 24.54 0.1M
2021-07-13 25.17 25.17 24.53 24.57 0.2M
2021-07-12 24.77 25.24 24.75 25.16 0.1M
2021-07-09 24.89 25.25 24.83 25.02 0.1M
2021-07-08 24.31 24.63 23.88 24.35 0.2M
2021-07-07 24.47 24.98 24.43 24.77 0.2M
2021-07-06 25.35 25.35 24.25 24.60 0.2M
2021-07-02 25.89 25.89 25.31 25.33 0.1M
2021-07-01 25.85 25.98 25.66 25.86 0.1M
2021-06-30 25.28 25.80 25.27 25.63 0.1M
2021-06-29 25.85 25.98 25.43 25.49 0.1M
2021-06-28 26.13 26.35 25.18 25.63 0.2M
2021-06-25 26.18 26.56 26.09 26.23 1.0M
2021-06-24 25.90 26.28 25.69 26.11 0.3M
2021-06-23 26.02 26.25 25.72 25.80 0.2M
2021-06-22 25.93 26.21 25.65 26.03 0.1M
2021-06-21 25.34 26.14 25.29 25.88 0.2M
2021-06-18 25.76 25.97 25.18 25.19 0.7M
2021-06-17 26.47 26.50 25.54 26.07 0.3M
2021-06-16 26.45 26.47 25.94 26.32 0.3M
2021-06-15 25.90 26.70 25.80 26.55 0.3M
2021-06-14 25.52 25.92 25.39 25.87 0.3M
2021-06-11 25.24 25.60 25.24 25.37 0.1M
2021-06-10 25.93 26.05 25.16 25.17 0.1M
2021-06-09 26.39 26.41 25.79 25.88 0.2M
2021-06-08 26.18 26.55 25.97 26.32 0.1M
2021-06-07 26.12 26.17 25.78 26.07 0.1M
2021-06-04 26.21 26.30 25.84 26.03 0.1M
2021-06-03 26.19 26.19 25.62 26.08 0.1M
2021-06-02 26.86 26.86 26.16 26.31 0.2M
2021-06-01 26.65 27.05 26.30 26.88 0.2M
2021-05-28 26.65 26.65 25.97 26.29 0.3M
2021-05-27 26.50 26.72 26.41 26.45 0.2M
2021-05-26 25.61 26.43 25.61 26.23 0.2M
2021-05-25 26.44 26.64 25.64 25.64 0.3M
2021-05-24 26.81 26.81 26.22 26.37 0.2M
2021-05-21 26.87 26.98 26.60 26.62 0.2M
2021-05-20 26.42 26.70 26.10 26.49 0.2M
2021-05-19 25.78 26.36 25.53 26.21 0.3M
2021-05-18 26.74 26.86 26.30 26.32 0.2M
2021-05-17 26.69 26.87 26.40 26.84 0.2M
2021-05-14 26.56 27.04 26.42 26.96 0.2M
2021-05-13 25.76 26.66 25.76 26.21 0.2M
2021-05-12 26.77 26.88 25.71 25.76 0.3M
2021-05-11 27.54 27.77 26.77 26.93 0.2M
2021-05-10 28.99 29.19 28.24 28.25 0.3M
2021-05-07 28.25 28.80 28.11 28.69 0.2M
2021-05-06 28.00 28.39 27.50 28.39 0.2M
2021-05-05 28.10 28.24 27.69 27.95 0.1M
2021-05-04 27.54 28.04 27.41 28.01 0.3M
2021-05-03 27.61 27.85 26.57 27.62 0.3M
2021-04-30 27.39 27.97 26.59 27.12 0.4M
2021-04-29 27.22 27.64 27.10 27.48 0.3M
2021-04-28 27.22 27.26 26.90 27.07 0.1M
2021-04-27 27.33 27.63 27.13 27.30 0.2M
2021-04-26 27.13 27.84 27.05 27.46 0.2M
2021-04-23 26.52 27.18 26.18 26.91 0.2M
2021-04-22 26.94 26.94 26.20 26.25 0.2M
2021-04-21 26.19 26.94 25.95 26.88 0.2M
2021-04-20 26.91 26.92 25.91 26.18 0.1M
2021-04-19 27.49 27.75 26.63 27.03 0.1M
2021-04-16 27.63 27.64 27.26 27.39 0.1M
2021-04-15 27.48 27.48 26.83 27.29 0.1M
2021-04-14 27.07 27.60 27.03 27.15 0.2M
2021-04-13 27.77 28.05 26.66 27.10 0.3M
2021-04-12 27.75 28.07 27.67 27.85 0.2M
2021-04-09 27.50 27.70 27.37 27.58 0.2M
2021-04-08 27.33 27.66 27.02 27.51 0.3M
2021-04-07 27.84 27.94 27.16 27.31 0.2M
2021-04-06 28.00 28.42 27.81 27.85 0.2M
2021-04-05 28.20 28.20 27.57 27.96 0.2M
2021-04-01 27.26 27.82 26.68 27.80 0.2M
2021-03-31 27.41 27.78 27.09 27.17 0.3M
2021-03-30 26.13 27.40 26.12 27.39 0.2M
2021-03-29 26.75 27.15 26.05 26.16 0.2M
2021-03-26 26.28 26.92 25.96 26.90 0.3M
2021-03-25 24.88 26.08 24.67 25.91 0.2M
2021-03-24 25.39 26.26 25.04 25.09 0.2M
2021-03-23 25.98 26.17 24.81 25.04 0.2M
2021-03-22 26.70 26.99 25.87 26.28 0.2M
2021-03-19 27.50 27.73 26.73 26.89 0.6M
2021-03-18 27.69 28.40 27.38 27.47 0.2M
2021-03-17 27.56 27.84 27.22 27.74 0.1M
2021-03-16 28.29 28.47 27.21 27.64 0.3M
2021-03-15 27.39 27.99 26.94 27.92 0.3M
2021-03-12 27.00 27.51 26.90 27.39 0.2M
2021-03-11 27.01 27.21 26.54 27.08 0.2M
2021-03-10 26.26 27.14 26.02 27.09 0.2M
2021-03-09 26.39 26.49 26.03 26.12 0.2M
2021-03-08 25.55 26.33 25.25 26.16 0.3M
2021-03-05 25.01 25.35 24.16 25.35 0.2M
2021-03-04 25.07 25.66 24.05 24.58 0.2M
2021-03-03 25.09 25.56 24.68 24.97 0.2M
2021-03-02 25.60 25.60 24.94 25.01 0.1M
2021-03-01 25.18 25.72 24.98 25.60 0.2M
2021-02-26 25.00 25.32 24.59 24.60 0.3M
2021-02-25 25.61 25.78 24.83 24.85 0.3M
2021-02-24 25.27 25.91 25.15 25.61 0.2M
2021-02-23 24.80 25.06 24.04 25.04 0.2M
2021-02-22 24.40 25.06 24.31 24.89 0.2M
2021-02-19 23.75 24.42 23.75 24.40 0.1M
2021-02-18 23.93 24.01 23.62 23.66 0.2M
2021-02-17 23.78 24.17 23.53 23.91 0.2M
2021-02-16 24.76 24.86 23.92 24.03 0.2M
2021-02-12 24.43 24.75 24.25 24.74 0.2M
2021-02-11 24.69 25.11 23.98 24.76 0.2M
2021-02-10 25.31 25.41 24.62 24.68 0.2M
2021-02-09 25.09 25.28 24.55 25.15 0.2M
2021-02-08 24.53 25.08 24.46 25.04 0.3M
2021-02-05 24.35 24.49 24.13 24.41 0.2M
2021-02-04 23.70 24.19 23.50 24.09 0.2M
2021-02-03 23.33 23.74 23.17 23.63 0.2M
2021-02-02 23.07 23.55 22.72 23.45 0.2M
2021-02-01 22.77 23.19 22.42 22.79 0.3M
2021-01-29 24.62 24.62 22.38 22.46 0.4M
2021-01-28 23.12 24.50 23.12 24.31 0.7M
2021-01-27 22.46 22.54 21.47 21.82 0.6M
2021-01-26 23.93 23.93 22.97 22.99 0.4M
2021-01-25 23.44 23.92 23.12 23.79 0.3M
2021-01-22 23.08 23.66 22.95 23.60 0.2M
2021-01-21 23.80 23.90 23.35 23.40 0.2M
2021-01-20 23.75 24.00 23.46 23.71 0.2M
2021-01-19 23.63 23.84 23.45 23.70 0.2M
2021-01-15 23.09 23.50 22.61 23.36 0.3M
2021-01-14 23.38 23.96 23.22 23.50 0.3M
2021-01-13 23.40 23.42 23.03 23.30 0.4M
2021-01-12 22.94 23.03 22.69 22.92 0.3M
2021-01-11 22.07 22.84 22.07 22.77 0.2M
2021-01-08 23.03 23.09 22.07 22.50 0.5M
2021-01-07 22.87 23.16 22.32 23.11 0.3M
2021-01-06 21.50 23.01 21.41 22.75 0.5M
2021-01-05 20.50 21.38 20.50 21.31 0.3M
2021-01-04 20.53 20.53 19.76 20.36 0.6M