Griffon Corporation (GFF)
NYSE: GFF · Real-Time Price · USD
92.07
-2.27 (-2.41%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Griffon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 94.54 | 95.20 | 90.78 | 92.07 | 92.07 | -2.41% | 369,444 |
| Apr 27, 2026 | 93.19 | 95.09 | 93.11 | 94.34 | 94.34 | 1.41% | 475,310 |
| Apr 24, 2026 | 92.45 | 93.21 | 91.25 | 93.03 | 93.03 | 0.82% | 304,846 |
| Apr 23, 2026 | 91.73 | 93.52 | 91.12 | 92.27 | 92.27 | 1.28% | 394,144 |
| Apr 22, 2026 | 91.44 | 92.53 | 90.58 | 91.10 | 91.10 | 1.12% | 360,249 |
| Apr 21, 2026 | 91.48 | 92.60 | 89.53 | 90.09 | 90.09 | -0.76% | 413,307 |
| Apr 20, 2026 | 87.40 | 91.42 | 86.60 | 90.78 | 90.78 | 3.38% | 551,714 |
| Apr 17, 2026 | 86.19 | 89.40 | 86.15 | 87.81 | 87.81 | 4.74% | 451,086 |
| Apr 16, 2026 | 83.00 | 84.02 | 82.54 | 83.84 | 83.84 | 0.99% | 397,785 |
| Apr 15, 2026 | 82.32 | 83.16 | 81.32 | 83.02 | 83.02 | 0.36% | 401,483 |
| Apr 14, 2026 | 80.74 | 83.49 | 80.32 | 82.72 | 82.72 | 2.26% | 424,840 |
| Apr 13, 2026 | 77.86 | 81.05 | 77.02 | 80.89 | 80.89 | 3.45% | 440,385 |
| Apr 10, 2026 | 78.36 | 78.80 | 77.78 | 78.19 | 78.19 | 0.03% | 233,747 |
| Apr 9, 2026 | 75.05 | 78.69 | 75.05 | 78.17 | 78.17 | 3.13% | 914,238 |
| Apr 8, 2026 | 76.26 | 77.04 | 75.44 | 75.80 | 75.80 | 4.74% | 499,790 |
| Apr 7, 2026 | 71.29 | 72.49 | 70.74 | 72.37 | 72.37 | 0.51% | 266,405 |
| Apr 6, 2026 | 71.13 | 72.04 | 70.22 | 72.00 | 72.00 | 0.81% | 233,880 |
| Apr 2, 2026 | 71.79 | 73.50 | 70.64 | 71.42 | 71.42 | -2.51% | 185,414 |
| Apr 1, 2026 | 72.74 | 73.92 | 72.40 | 73.26 | 73.26 | 0.80% | 287,351 |
| Mar 31, 2026 | 71.95 | 73.82 | 70.76 | 72.68 | 72.68 | 3.05% | 340,369 |
| Mar 30, 2026 | 71.24 | 71.98 | 70.53 | 70.53 | 70.53 | 0.01% | 324,023 |
| Mar 27, 2026 | 70.98 | 71.79 | 70.14 | 70.52 | 70.52 | -0.86% | 177,252 |
| Mar 26, 2026 | 71.37 | 72.65 | 70.71 | 71.13 | 71.13 | -1.70% | 239,155 |
| Mar 25, 2026 | 72.76 | 73.16 | 71.18 | 72.36 | 72.36 | 1.02% | 174,052 |
| Mar 24, 2026 | 70.16 | 72.91 | 70.05 | 71.63 | 71.63 | 0.65% | 289,215 |
| Mar 23, 2026 | 71.07 | 72.22 | 70.80 | 71.17 | 71.17 | 4.28% | 348,936 |
| Mar 20, 2026 | 69.46 | 69.48 | 67.51 | 68.25 | 68.25 | -1.88% | 627,616 |
| Mar 19, 2026 | 70.47 | 71.20 | 68.97 | 69.56 | 69.56 | -2.22% | 291,361 |
| Mar 18, 2026 | 72.09 | 72.90 | 70.80 | 71.14 | 71.14 | -2.52% | 437,429 |
| Mar 17, 2026 | 73.62 | 74.26 | 72.78 | 72.98 | 72.98 | 0.29% | 350,243 |
| Mar 16, 2026 | 71.59 | 72.86 | 71.31 | 72.77 | 72.77 | 2.75% | 306,449 |
| Mar 13, 2026 | 70.41 | 71.20 | 69.08 | 70.82 | 70.82 | 1.08% | 339,316 |
| Mar 12, 2026 | 72.62 | 73.37 | 69.71 | 70.06 | 70.06 | -5.52% | 478,453 |
| Mar 11, 2026 | 75.28 | 76.20 | 73.92 | 74.15 | 74.15 | -1.51% | 344,493 |
| Mar 10, 2026 | 76.57 | 77.61 | 75.28 | 75.29 | 75.29 | -1.54% | 353,571 |
| Mar 9, 2026 | 75.87 | 76.86 | 74.27 | 76.47 | 76.47 | -1.24% | 353,952 |
| Mar 6, 2026 | 78.00 | 78.57 | 76.34 | 77.43 | 77.43 | -2.98% | 300,738 |
| Mar 5, 2026 | 80.62 | 81.50 | 78.80 | 79.81 | 79.81 | -2.40% | 414,776 |
| Mar 4, 2026 | 83.36 | 83.36 | 81.31 | 81.77 | 81.77 | -0.43% | 194,451 |
| Mar 3, 2026 | 82.59 | 82.81 | 79.58 | 82.12 | 82.12 | -2.89% | 384,341 |
| Mar 2, 2026 | 83.96 | 85.26 | 83.53 | 84.56 | 84.56 | -0.80% | 314,615 |
| Feb 27, 2026 | 84.51 | 85.30 | 83.95 | 85.24 | 85.24 | -0.65% | 255,846 |
| Feb 26, 2026 | 86.04 | 86.42 | 85.01 | 85.80 | 85.58 | 0.37% | 377,180 |
| Feb 25, 2026 | 87.60 | 87.60 | 84.60 | 85.48 | 85.26 | -2.29% | 220,550 |
| Feb 24, 2026 | 86.97 | 88.00 | 86.77 | 87.48 | 87.26 | 1.03% | 231,199 |
| Feb 23, 2026 | 88.96 | 89.00 | 85.62 | 86.59 | 86.37 | -2.29% | 227,332 |
| Feb 20, 2026 | 87.95 | 89.76 | 86.83 | 88.62 | 88.39 | 0.97% | 354,119 |
| Feb 19, 2026 | 88.78 | 89.85 | 87.28 | 87.77 | 87.54 | -1.95% | 359,585 |
| Feb 18, 2026 | 91.13 | 93.09 | 89.22 | 89.52 | 89.29 | -2.77% | 295,008 |
| Feb 17, 2026 | 93.02 | 93.66 | 91.01 | 92.07 | 91.83 | -1.63% | 380,806 |
| Feb 13, 2026 | 92.59 | 94.28 | 91.36 | 93.60 | 93.36 | 1.53% | 258,168 |
| Feb 12, 2026 | 94.16 | 95.44 | 91.72 | 92.19 | 91.95 | -1.86% | 330,507 |
| Feb 11, 2026 | 93.21 | 94.05 | 89.85 | 93.94 | 93.70 | 0.32% | 689,294 |
| Feb 10, 2026 | 95.14 | 96.18 | 92.83 | 93.64 | 93.40 | -1.24% | 446,392 |
| Feb 9, 2026 | 95.90 | 97.58 | 94.25 | 94.82 | 94.58 | -0.02% | 420,412 |
| Feb 6, 2026 | 89.97 | 95.34 | 89.76 | 94.84 | 94.60 | 5.88% | 1,183,184 |
| Feb 5, 2026 | 82.82 | 90.49 | 82.82 | 89.57 | 89.34 | 5.71% | 557,295 |
| Feb 4, 2026 | 83.85 | 85.32 | 82.75 | 84.73 | 84.51 | 1.95% | 549,466 |
| Feb 3, 2026 | 81.03 | 84.94 | 81.00 | 83.11 | 82.90 | 2.43% | 249,547 |
| Feb 2, 2026 | 82.11 | 82.76 | 81.03 | 81.14 | 80.93 | -0.38% | 361,978 |
| Jan 30, 2026 | 81.39 | 82.10 | 80.47 | 81.45 | 81.24 | -0.39% | 301,324 |
| Jan 29, 2026 | 82.02 | 82.28 | 80.69 | 81.77 | 81.56 | 0.47% | 274,065 |
| Jan 28, 2026 | 82.53 | 82.81 | 81.28 | 81.39 | 81.18 | -1.20% | 360,556 |
| Jan 27, 2026 | 83.63 | 84.04 | 82.28 | 82.38 | 82.17 | -1.38% | 173,075 |
| Jan 26, 2026 | 83.70 | 84.00 | 82.73 | 83.53 | 83.32 | 0.02% | 195,702 |
| Jan 23, 2026 | 83.95 | 84.89 | 83.14 | 83.51 | 83.30 | -1.52% | 233,774 |
| Jan 22, 2026 | 85.64 | 86.11 | 84.35 | 84.80 | 84.58 | -0.97% | 178,159 |
| Jan 21, 2026 | 83.04 | 85.88 | 83.00 | 85.63 | 85.41 | 3.62% | 218,491 |
| Jan 20, 2026 | 83.55 | 83.56 | 82.28 | 82.64 | 82.43 | -2.56% | 147,452 |
| Jan 16, 2026 | 85.42 | 86.03 | 83.93 | 84.81 | 84.59 | -0.46% | 298,676 |
| Jan 15, 2026 | 84.37 | 85.80 | 84.20 | 85.20 | 84.98 | 1.54% | 212,332 |
| Jan 14, 2026 | 83.32 | 84.29 | 82.76 | 83.91 | 83.69 | 0.91% | 234,110 |
| Jan 13, 2026 | 82.40 | 83.37 | 82.10 | 83.15 | 82.94 | 0.97% | 190,804 |
| Jan 12, 2026 | 81.08 | 82.81 | 80.49 | 82.35 | 82.14 | 1.48% | 147,876 |
| Jan 9, 2026 | 78.53 | 81.41 | 78.14 | 81.15 | 80.94 | 4.53% | 229,009 |
| Jan 8, 2026 | 73.90 | 77.99 | 73.90 | 77.63 | 77.43 | 4.26% | 268,544 |
| Jan 7, 2026 | 76.55 | 76.56 | 74.34 | 74.46 | 74.27 | -2.41% | 225,503 |
| Jan 6, 2026 | 74.04 | 76.39 | 73.39 | 76.30 | 76.10 | 1.96% | 248,298 |
| Jan 5, 2026 | 74.56 | 76.78 | 74.56 | 74.83 | 74.64 | -0.28% | 226,507 |
| Jan 2, 2026 | 73.77 | 75.29 | 73.44 | 75.04 | 74.85 | 1.89% | 182,332 |
| Dec 31, 2025 | 74.37 | 74.53 | 73.16 | 73.65 | 73.46 | -0.75% | 249,538 |
| Dec 30, 2025 | 74.87 | 75.53 | 74.10 | 74.21 | 74.02 | -1.20% | 235,611 |
| Dec 29, 2025 | 75.63 | 76.16 | 74.83 | 75.11 | 74.92 | -0.60% | 280,621 |
| Dec 26, 2025 | 75.44 | 75.79 | 74.76 | 75.56 | 75.37 | -0.24% | 127,609 |
| Dec 24, 2025 | 75.08 | 75.93 | 74.81 | 75.74 | 75.55 | 0.69% | 75,035 |
| Dec 23, 2025 | 76.25 | 77.04 | 75.10 | 75.22 | 75.03 | -1.89% | 235,467 |
| Dec 22, 2025 | 76.77 | 77.50 | 76.26 | 76.67 | 76.47 | -0.07% | 177,535 |
| Dec 19, 2025 | 76.84 | 77.47 | 76.04 | 76.72 | 76.52 | -0.89% | 773,998 |
| Dec 18, 2025 | 77.66 | 78.74 | 77.11 | 77.41 | 77.21 | 0.97% | 435,112 |
| Dec 17, 2025 | 76.49 | 77.82 | 76.39 | 76.67 | 76.47 | -0.17% | 384,691 |
| Dec 16, 2025 | 77.25 | 77.38 | 76.48 | 76.80 | 76.60 | -0.05% | 287,150 |
| Dec 15, 2025 | 77.83 | 77.83 | 76.53 | 76.84 | 76.64 | -0.26% | 268,007 |
| Dec 12, 2025 | 77.64 | 78.00 | 76.24 | 77.04 | 76.84 | -0.25% | 434,648 |
| Dec 11, 2025 | 75.95 | 77.82 | 74.25 | 77.23 | 77.03 | 2.36% | 382,410 |
| Dec 10, 2025 | 73.19 | 76.00 | 73.19 | 75.45 | 75.26 | 3.23% | 506,518 |
| Dec 9, 2025 | 72.67 | 74.04 | 72.67 | 73.09 | 72.90 | 0.07% | 235,929 |
| Dec 8, 2025 | 74.00 | 74.27 | 72.87 | 73.04 | 72.85 | -1.16% | 284,510 |
| Dec 5, 2025 | 73.73 | 74.05 | 72.77 | 73.90 | 73.71 | 0.89% | 255,066 |
| Dec 4, 2025 | 74.09 | 74.97 | 73.21 | 73.25 | 73.06 | -1.77% | 212,083 |
| Dec 3, 2025 | 74.04 | 74.74 | 73.76 | 74.57 | 74.38 | 0.85% | 223,784 |