Griffon Corporation (GFF)
NYSE: GFF · Real-Time Price · USD
73.90
+0.65 (0.89%)
Dec 5, 2025, 4:00 PM EST - Market closed
Griffon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.73 | 74.05 | 72.77 | 73.90 | 73.90 | 0.89% | 255,039 |
| Dec 4, 2025 | 74.09 | 74.97 | 73.21 | 73.25 | 73.25 | -1.77% | 212,083 |
| Dec 3, 2025 | 74.04 | 74.74 | 73.76 | 74.57 | 74.57 | 0.85% | 223,784 |
| Dec 2, 2025 | 74.88 | 74.88 | 73.14 | 73.94 | 73.94 | -0.19% | 186,204 |
| Dec 1, 2025 | 73.81 | 75.51 | 73.78 | 74.08 | 74.08 | -1.23% | 255,376 |
| Nov 28, 2025 | 75.51 | 75.71 | 74.58 | 75.00 | 75.00 | -0.23% | 139,727 |
| Nov 26, 2025 | 74.66 | 76.07 | 74.46 | 75.17 | 74.95 | -0.28% | 502,488 |
| Nov 25, 2025 | 72.15 | 75.72 | 71.75 | 75.38 | 75.16 | 4.99% | 382,166 |
| Nov 24, 2025 | 72.12 | 73.14 | 70.39 | 71.80 | 71.59 | -0.47% | 414,495 |
| Nov 21, 2025 | 68.55 | 72.78 | 68.00 | 72.14 | 71.93 | 6.09% | 651,131 |
| Nov 20, 2025 | 69.39 | 70.07 | 66.97 | 68.00 | 67.80 | -1.81% | 550,057 |
| Nov 19, 2025 | 70.91 | 72.53 | 65.74 | 69.25 | 69.05 | 3.57% | 812,648 |
| Nov 18, 2025 | 66.19 | 67.22 | 65.01 | 66.86 | 66.66 | 0.10% | 495,950 |
| Nov 17, 2025 | 69.87 | 69.96 | 66.58 | 66.79 | 66.59 | -4.41% | 418,201 |
| Nov 14, 2025 | 70.58 | 71.14 | 69.67 | 69.87 | 69.67 | -1.23% | 281,683 |
| Nov 13, 2025 | 71.89 | 72.99 | 70.62 | 70.74 | 70.53 | -1.46% | 225,609 |
| Nov 12, 2025 | 71.81 | 72.89 | 71.31 | 71.79 | 71.58 | 0.28% | 297,538 |
| Nov 11, 2025 | 72.16 | 72.46 | 71.47 | 71.59 | 71.38 | -0.61% | 228,278 |
| Nov 10, 2025 | 72.55 | 72.55 | 71.36 | 72.03 | 71.82 | -0.17% | 333,972 |
| Nov 7, 2025 | 70.70 | 72.65 | 70.70 | 72.15 | 71.94 | 1.28% | 361,022 |
| Nov 6, 2025 | 73.31 | 73.68 | 70.91 | 71.24 | 71.03 | -2.90% | 287,468 |
| Nov 5, 2025 | 73.50 | 74.04 | 72.66 | 73.37 | 73.16 | -0.68% | 319,042 |
| Nov 4, 2025 | 74.86 | 75.04 | 73.72 | 73.87 | 73.65 | -1.61% | 223,337 |
| Nov 3, 2025 | 73.94 | 75.31 | 72.85 | 75.08 | 74.86 | 1.45% | 360,953 |
| Oct 31, 2025 | 74.19 | 75.25 | 73.78 | 74.01 | 73.79 | -1.03% | 265,236 |
| Oct 30, 2025 | 74.51 | 76.52 | 74.50 | 74.78 | 74.56 | 0.03% | 275,250 |
| Oct 29, 2025 | 76.47 | 77.62 | 74.40 | 74.76 | 74.54 | -2.54% | 313,286 |
| Oct 28, 2025 | 76.00 | 77.01 | 75.64 | 76.71 | 76.49 | -0.09% | 265,637 |
| Oct 27, 2025 | 76.51 | 78.26 | 76.20 | 76.78 | 76.56 | 0.50% | 199,175 |
| Oct 24, 2025 | 77.29 | 77.45 | 75.96 | 76.40 | 76.18 | 0.46% | 166,996 |
| Oct 23, 2025 | 75.17 | 76.36 | 75.17 | 76.05 | 75.83 | 0.70% | 252,767 |
| Oct 22, 2025 | 76.92 | 77.77 | 75.43 | 75.52 | 75.30 | -1.62% | 237,683 |
| Oct 21, 2025 | 74.79 | 77.40 | 74.35 | 76.76 | 76.54 | 2.02% | 192,538 |
| Oct 20, 2025 | 74.79 | 75.48 | 74.55 | 75.24 | 75.02 | 0.95% | 165,192 |
| Oct 17, 2025 | 74.74 | 75.23 | 73.74 | 74.53 | 74.31 | -0.55% | 220,341 |
| Oct 16, 2025 | 75.86 | 76.06 | 74.54 | 74.94 | 74.72 | -0.96% | 233,045 |
| Oct 15, 2025 | 75.07 | 76.18 | 74.79 | 75.67 | 75.45 | 1.14% | 212,857 |
| Oct 14, 2025 | 72.19 | 75.06 | 72.06 | 74.82 | 74.60 | 2.62% | 242,846 |
| Oct 13, 2025 | 74.31 | 75.06 | 72.77 | 72.91 | 72.70 | -1.00% | 256,545 |
| Oct 10, 2025 | 75.24 | 76.00 | 73.47 | 73.65 | 73.43 | -1.90% | 325,906 |
| Oct 9, 2025 | 76.77 | 76.79 | 74.99 | 75.08 | 74.86 | -2.28% | 177,043 |
| Oct 8, 2025 | 76.57 | 77.81 | 75.90 | 76.83 | 76.61 | 0.63% | 249,635 |
| Oct 7, 2025 | 76.44 | 76.56 | 75.75 | 76.35 | 76.13 | -0.30% | 257,811 |
| Oct 6, 2025 | 78.63 | 78.63 | 76.47 | 76.58 | 76.36 | -1.61% | 221,682 |
| Oct 3, 2025 | 77.72 | 79.23 | 77.47 | 77.83 | 77.60 | 0.37% | 245,270 |
| Oct 2, 2025 | 76.44 | 77.69 | 75.92 | 77.54 | 77.31 | 1.81% | 237,951 |
| Oct 1, 2025 | 75.88 | 76.66 | 75.41 | 76.16 | 75.94 | 0.01% | 201,574 |
| Sep 30, 2025 | 75.67 | 76.22 | 74.89 | 76.15 | 75.93 | 0.83% | 226,134 |
| Sep 29, 2025 | 75.97 | 75.97 | 74.97 | 75.52 | 75.30 | -0.11% | 225,076 |
| Sep 26, 2025 | 75.13 | 75.67 | 74.82 | 75.60 | 75.38 | 1.03% | 145,901 |
| Sep 25, 2025 | 75.71 | 76.12 | 74.62 | 74.83 | 74.61 | -1.64% | 170,610 |
| Sep 24, 2025 | 76.55 | 77.49 | 75.96 | 76.08 | 75.86 | -1.21% | 198,937 |
| Sep 23, 2025 | 75.95 | 77.16 | 75.95 | 77.01 | 76.78 | 1.50% | 216,857 |
| Sep 22, 2025 | 75.60 | 76.32 | 75.14 | 75.87 | 75.65 | 0.07% | 221,288 |
| Sep 19, 2025 | 76.86 | 77.24 | 75.14 | 75.82 | 75.60 | -1.01% | 701,687 |
| Sep 18, 2025 | 76.14 | 77.05 | 75.38 | 76.59 | 76.37 | 1.10% | 233,085 |
| Sep 17, 2025 | 77.59 | 78.99 | 75.02 | 75.76 | 75.54 | -1.70% | 228,762 |
| Sep 16, 2025 | 78.92 | 78.92 | 76.44 | 77.07 | 76.84 | -2.46% | 252,311 |
| Sep 15, 2025 | 77.95 | 79.11 | 77.40 | 79.01 | 78.78 | 1.95% | 273,451 |
| Sep 12, 2025 | 79.83 | 80.15 | 77.44 | 77.50 | 77.27 | -2.92% | 232,805 |
| Sep 11, 2025 | 78.94 | 80.34 | 78.57 | 79.83 | 79.60 | 1.94% | 279,074 |
| Sep 10, 2025 | 78.81 | 79.79 | 78.08 | 78.31 | 78.08 | -0.65% | 357,603 |
| Sep 9, 2025 | 80.20 | 80.23 | 78.43 | 78.82 | 78.59 | -2.47% | 241,733 |
| Sep 8, 2025 | 81.21 | 81.21 | 79.56 | 80.82 | 80.58 | -0.64% | 334,533 |
| Sep 5, 2025 | 80.68 | 82.23 | 80.02 | 81.34 | 81.10 | 2.08% | 327,169 |
| Sep 4, 2025 | 77.99 | 79.80 | 77.49 | 79.68 | 79.45 | 3.49% | 348,866 |
| Sep 3, 2025 | 76.00 | 77.20 | 75.38 | 76.99 | 76.76 | 1.20% | 520,984 |
| Sep 2, 2025 | 75.71 | 76.82 | 75.08 | 76.08 | 75.86 | -0.11% | 452,896 |
| Aug 29, 2025 | 77.40 | 77.64 | 75.27 | 76.16 | 75.94 | -1.99% | 360,951 |
| Aug 28, 2025 | 78.36 | 78.36 | 77.09 | 77.71 | 77.30 | -0.47% | 411,512 |
| Aug 27, 2025 | 76.61 | 78.23 | 76.61 | 78.08 | 77.67 | 1.01% | 458,867 |
| Aug 26, 2025 | 75.75 | 77.44 | 75.62 | 77.30 | 76.90 | 2.01% | 317,800 |
| Aug 25, 2025 | 75.21 | 75.86 | 74.92 | 75.78 | 75.38 | 0.32% | 251,143 |
| Aug 22, 2025 | 72.86 | 76.22 | 72.43 | 75.54 | 75.14 | 4.52% | 395,694 |
| Aug 21, 2025 | 71.50 | 72.40 | 71.00 | 72.27 | 71.89 | 0.19% | 301,079 |
| Aug 20, 2025 | 73.33 | 73.59 | 72.02 | 72.13 | 71.75 | -2.16% | 307,146 |
| Aug 19, 2025 | 74.28 | 75.00 | 73.06 | 73.72 | 73.33 | -0.41% | 411,260 |
| Aug 18, 2025 | 72.88 | 74.11 | 72.88 | 74.02 | 73.63 | 1.43% | 303,118 |
| Aug 15, 2025 | 74.61 | 74.61 | 72.68 | 72.98 | 72.60 | -1.39% | 398,022 |
| Aug 14, 2025 | 73.75 | 74.37 | 73.54 | 74.01 | 73.62 | -1.66% | 431,959 |
| Aug 13, 2025 | 73.45 | 75.87 | 73.23 | 75.26 | 74.87 | 3.34% | 524,638 |
| Aug 12, 2025 | 70.56 | 73.08 | 70.16 | 72.83 | 72.45 | 4.46% | 485,655 |
| Aug 11, 2025 | 69.42 | 70.63 | 69.26 | 69.72 | 69.35 | 0.01% | 590,947 |
| Aug 8, 2025 | 68.78 | 70.31 | 68.34 | 69.71 | 69.34 | 2.56% | 1,097,173 |
| Aug 7, 2025 | 72.62 | 73.14 | 66.95 | 67.97 | 67.61 | -4.29% | 1,752,195 |
| Aug 6, 2025 | 74.11 | 76.99 | 69.19 | 71.02 | 70.65 | -13.75% | 1,594,685 |
| Aug 5, 2025 | 81.65 | 82.37 | 81.13 | 82.34 | 81.91 | 0.97% | 417,893 |
| Aug 4, 2025 | 81.30 | 81.87 | 80.77 | 81.55 | 81.12 | 0.97% | 249,270 |
| Aug 1, 2025 | 80.09 | 81.34 | 79.21 | 80.77 | 80.35 | -0.62% | 422,523 |
| Jul 31, 2025 | 81.02 | 81.71 | 79.99 | 81.27 | 80.84 | -0.44% | 476,688 |
| Jul 30, 2025 | 82.67 | 83.49 | 81.00 | 81.63 | 81.20 | -1.15% | 264,802 |
| Jul 29, 2025 | 83.02 | 83.52 | 81.98 | 82.58 | 82.15 | 0.49% | 265,150 |
| Jul 28, 2025 | 82.64 | 83.63 | 82.06 | 82.18 | 81.75 | -0.57% | 287,938 |
| Jul 25, 2025 | 82.47 | 82.65 | 81.33 | 82.65 | 82.22 | 1.37% | 169,988 |
| Jul 24, 2025 | 81.14 | 81.55 | 80.75 | 81.53 | 81.10 | 0.12% | 261,622 |
| Jul 23, 2025 | 82.00 | 82.71 | 81.07 | 81.43 | 81.00 | 0.10% | 296,103 |
| Jul 22, 2025 | 78.87 | 81.85 | 78.87 | 81.35 | 80.92 | 4.36% | 298,719 |
| Jul 21, 2025 | 77.48 | 78.40 | 76.86 | 77.95 | 77.54 | 1.42% | 253,017 |
| Jul 18, 2025 | 77.82 | 77.92 | 76.35 | 76.86 | 76.46 | -0.86% | 249,859 |
| Jul 17, 2025 | 76.52 | 78.12 | 76.52 | 77.53 | 77.12 | 1.36% | 288,154 |