Skip to main content
Griffon Corporation (GFF)
NYSE: GFF · Real-Time Price · USD
77.54
-2.27 (-2.84%)
Mar 6, 2026, 10:43 AM EST - Market open

Griffon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202680.6281.5078.8079.8179.81-2.40%414,776
Mar 4, 202683.3683.3681.3181.7781.77-0.43%194,451
Mar 3, 202682.5982.8179.5882.1282.12-2.89%384,341
Mar 2, 202683.9685.2683.5384.5684.56-0.80%314,615
Feb 27, 202684.5185.3083.9585.2485.24-0.65%255,846
Feb 26, 202686.0486.4285.0185.8085.580.37%377,180
Feb 25, 202687.6087.6084.6085.4885.26-2.29%220,550
Feb 24, 202686.9788.0086.7787.4887.261.03%231,199
Feb 23, 202688.9689.0085.6286.5986.37-2.29%227,332
Feb 20, 202687.9589.7686.8388.6288.390.97%354,119
Feb 19, 202688.7889.8587.2887.7787.54-1.95%359,585
Feb 18, 202691.1393.0989.2289.5289.29-2.77%295,008
Feb 17, 202693.0293.6691.0192.0791.83-1.63%380,806
Feb 13, 202692.5994.2891.3693.6093.361.53%258,168
Feb 12, 202694.1695.4491.7292.1991.95-1.86%330,507
Feb 11, 202693.2194.0589.8593.9493.700.32%689,294
Feb 10, 202695.1496.1892.8393.6493.40-1.24%446,392
Feb 9, 202695.9097.5894.2594.8294.58-0.02%420,412
Feb 6, 202689.9795.3489.7694.8494.605.88%1,183,184
Feb 5, 202682.8290.4982.8289.5789.345.71%557,295
Feb 4, 202683.8585.3282.7584.7384.511.95%549,466
Feb 3, 202681.0384.9481.0083.1182.902.43%249,547
Feb 2, 202682.1182.7681.0381.1480.93-0.38%361,978
Jan 30, 202681.3982.1080.4781.4581.24-0.39%301,324
Jan 29, 202682.0282.2880.6981.7781.560.47%274,065
Jan 28, 202682.5382.8181.2881.3981.18-1.20%360,556
Jan 27, 202683.6384.0482.2882.3882.17-1.38%173,075
Jan 26, 202683.7084.0082.7383.5383.320.02%195,702
Jan 23, 202683.9584.8983.1483.5183.30-1.52%233,774
Jan 22, 202685.6486.1184.3584.8084.58-0.97%178,159
Jan 21, 202683.0485.8883.0085.6385.413.62%218,491
Jan 20, 202683.5583.5682.2882.6482.43-2.56%147,452
Jan 16, 202685.4286.0383.9384.8184.59-0.46%298,676
Jan 15, 202684.3785.8084.2085.2084.981.54%212,332
Jan 14, 202683.3284.2982.7683.9183.690.91%234,110
Jan 13, 202682.4083.3782.1083.1582.940.97%190,804
Jan 12, 202681.0882.8180.4982.3582.141.48%147,876
Jan 9, 202678.5381.4178.1481.1580.944.53%229,009
Jan 8, 202673.9077.9973.9077.6377.434.26%268,544
Jan 7, 202676.5576.5674.3474.4674.27-2.41%225,503
Jan 6, 202674.0476.3973.3976.3076.101.96%248,298
Jan 5, 202674.5676.7874.5674.8374.64-0.28%226,507
Jan 2, 202673.7775.2973.4475.0474.851.89%182,332
Dec 31, 202574.3774.5373.1673.6573.46-0.75%249,538
Dec 30, 202574.8775.5374.1074.2174.02-1.20%235,611
Dec 29, 202575.6376.1674.8375.1174.92-0.60%280,621
Dec 26, 202575.4475.7974.7675.5675.37-0.24%127,609
Dec 24, 202575.0875.9374.8175.7475.550.69%75,035
Dec 23, 202576.2577.0475.1075.2275.03-1.89%235,467
Dec 22, 202576.7777.5076.2676.6776.47-0.07%177,535
Dec 19, 202576.8477.4776.0476.7276.52-0.89%773,998
Dec 18, 202577.6678.7477.1177.4177.210.97%435,112
Dec 17, 202576.4977.8276.3976.6776.47-0.17%384,691
Dec 16, 202577.2577.3876.4876.8076.60-0.05%287,150
Dec 15, 202577.8377.8376.5376.8476.64-0.26%268,007
Dec 12, 202577.6478.0076.2477.0476.84-0.25%434,648
Dec 11, 202575.9577.8274.2577.2377.032.36%382,410
Dec 10, 202573.1976.0073.1975.4575.263.23%506,518
Dec 9, 202572.6774.0472.6773.0972.900.07%235,929
Dec 8, 202574.0074.2772.8773.0472.85-1.16%284,510
Dec 5, 202573.7374.0572.7773.9073.710.89%255,066
Dec 4, 202574.0974.9773.2173.2573.06-1.77%212,083
Dec 3, 202574.0474.7473.7674.5774.380.85%223,784
Dec 2, 202574.8874.8873.1473.9473.75-0.19%186,204
Dec 1, 202573.8175.5173.7874.0873.89-1.23%255,376
Nov 28, 202575.5175.7174.5875.0074.81-0.23%139,730
Nov 26, 202574.6676.0774.4675.1774.76-0.28%502,488
Nov 25, 202572.1575.7271.7575.3874.974.99%382,166
Nov 24, 202572.1273.1470.3971.8071.41-0.47%414,495
Nov 21, 202568.5572.7868.0072.1471.746.09%651,131
Nov 20, 202569.3970.0766.9768.0067.63-1.81%550,057
Nov 19, 202570.9172.5365.7469.2568.873.57%812,648
Nov 18, 202566.1967.2265.0166.8666.490.10%495,950
Nov 17, 202569.8769.9666.5866.7966.42-4.41%418,201
Nov 14, 202570.5871.1469.6769.8769.49-1.23%281,683
Nov 13, 202571.8972.9970.6270.7470.35-1.46%225,609
Nov 12, 202571.8172.8971.3171.7971.400.28%297,538
Nov 11, 202572.1672.4671.4771.5971.20-0.61%228,278
Nov 10, 202572.5572.5571.3672.0371.64-0.17%333,972
Nov 7, 202570.7072.6570.7072.1571.751.28%361,022
Nov 6, 202573.3173.6870.9171.2470.85-2.90%287,468
Nov 5, 202573.5074.0472.6673.3772.97-0.68%319,042
Nov 4, 202574.8675.0473.7273.8773.46-1.61%223,337
Nov 3, 202573.9475.3172.8575.0874.671.45%360,953
Oct 31, 202574.1975.2573.7874.0173.60-1.03%265,236
Oct 30, 202574.5176.5274.5074.7874.370.03%275,250
Oct 29, 202576.4777.6274.4074.7674.35-2.54%313,286
Oct 28, 202576.0077.0175.6476.7176.29-0.09%265,637
Oct 27, 202576.5178.2676.2076.7876.360.50%199,175
Oct 24, 202577.2977.4575.9676.4075.980.46%166,996
Oct 23, 202575.1776.3675.1776.0575.630.70%252,767
Oct 22, 202576.9277.7775.4375.5275.11-1.62%237,683
Oct 21, 202574.7977.4074.3576.7676.342.02%192,538
Oct 20, 202574.7975.4874.5575.2474.830.95%165,192
Oct 17, 202574.7475.2373.7474.5374.12-0.55%220,341
Oct 16, 202575.8676.0674.5474.9474.53-0.96%233,045
Oct 15, 202575.0776.1874.7975.6775.261.14%212,857
Oct 14, 202572.1975.0672.0674.8274.412.62%242,846
Oct 13, 202574.3175.0672.7772.9172.51-1.00%256,545
Oct 10, 202575.2476.0073.4773.6573.25-1.90%325,906