Griffon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	95.88	97.70	95.14	96.42	96.42	0.52%	1,199,627
Jun 25, 2026	95.77	97.67	93.93	95.92	95.92	1.12%	243,207
Jun 24, 2026	91.46	96.11	91.10	94.86	94.86	5.01%	423,109
Jun 23, 2026	88.71	90.62	88.17	90.33	90.33	1.01%	333,093
Jun 22, 2026	91.36	91.87	88.90	89.43	89.43	-1.87%	330,216
Jun 18, 2026	90.25	93.69	90.25	91.13	91.13	2.58%	750,537
Jun 17, 2026	93.22	95.82	88.51	88.84	88.84	-5.50%	651,880
Jun 16, 2026	94.98	96.91	93.93	94.01	94.01	-0.76%	327,680
Jun 15, 2026	95.18	96.32	93.93	94.73	94.73	1.08%	241,290
Jun 12, 2026	95.92	95.92	93.64	93.72	93.72	-1.66%	342,191
Jun 11, 2026	92.28	95.31	91.22	95.30	95.30	4.98%	275,451
Jun 10, 2026	92.24	92.55	89.59	90.78	90.78	-1.61%	346,776
Jun 9, 2026	88.00	92.50	88.00	92.27	92.27	6.39%	321,220
Jun 8, 2026	85.93	87.85	85.33	86.73	86.73	1.44%	259,289
Jun 5, 2026	85.18	86.74	84.89	85.50	85.50	-0.47%	271,234
Jun 4, 2026	87.43	87.80	85.32	85.90	85.90	-0.28%	317,601
Jun 3, 2026	84.74	86.46	84.59	86.14	86.14	1.48%	340,381
Jun 2, 2026	85.62	86.57	84.76	84.88	84.88	-0.35%	213,343
Jun 1, 2026	86.82	86.82	83.73	85.18	85.18	-3.18%	396,531
May 29, 2026	87.65	89.08	87.35	87.98	87.98	0.16%	348,943
May 28, 2026	86.65	88.56	85.93	88.06	87.84	0.40%	236,301
May 27, 2026	87.72	89.18	87.27	87.71	87.49	1.53%	230,670
May 26, 2026	85.86	86.97	85.71	86.39	86.17	1.78%	256,025
May 22, 2026	84.92	85.71	83.75	84.88	84.67	0.28%	278,714
May 21, 2026	82.10	85.11	81.20	84.64	84.43	1.54%	291,547
May 20, 2026	79.97	83.42	79.00	83.36	83.15	4.49%	432,704
May 19, 2026	81.18	81.57	78.00	79.78	79.58	-3.68%	443,153
May 18, 2026	82.28	84.90	81.67	82.83	82.62	1.20%	498,048
May 15, 2026	84.79	84.84	81.77	81.85	81.65	-4.73%	409,467
May 14, 2026	84.08	85.92	83.89	85.91	85.70	3.67%	356,576
May 13, 2026	83.10	83.91	81.96	82.87	82.66	-0.54%	372,691
May 12, 2026	85.87	87.04	82.45	83.32	83.11	-3.33%	507,487
May 11, 2026	87.90	87.90	84.46	86.19	85.97	-2.08%	406,147
May 8, 2026	91.23	93.43	87.78	88.02	87.80	-2.93%	379,895
May 7, 2026	89.50	93.43	86.00	90.68	90.45	-2.05%	405,684
May 6, 2026	93.52	94.86	92.00	92.58	92.35	1.68%	493,161
May 5, 2026	89.01	91.56	88.33	91.05	90.82	2.59%	344,431
May 4, 2026	91.59	92.01	88.22	88.75	88.53	-4.11%	364,523
May 1, 2026	91.94	93.37	91.24	92.55	92.32	1.51%	307,259
Apr 30, 2026	89.35	91.73	89.35	91.17	90.94	2.87%	342,396
Apr 29, 2026	92.05	92.29	88.28	88.63	88.41	-3.74%	468,792
Apr 28, 2026	94.54	95.20	90.78	92.07	91.84	-2.41%	369,584
Apr 27, 2026	93.19	95.09	93.11	94.34	94.10	1.41%	475,420
Apr 24, 2026	92.45	93.21	91.25	93.03	92.80	0.82%	305,267
Apr 23, 2026	91.73	93.52	91.12	92.27	92.04	1.28%	394,144
Apr 22, 2026	91.44	92.53	90.58	91.10	90.87	1.12%	360,303
Apr 21, 2026	91.48	92.60	89.53	90.09	89.86	-0.76%	413,314
Apr 20, 2026	87.40	91.42	86.60	90.78	90.55	3.38%	551,721
Apr 17, 2026	86.19	89.40	86.15	87.81	87.59	4.74%	451,666
Apr 16, 2026	83.00	84.02	82.54	83.84	83.63	0.99%	397,796
Apr 15, 2026	82.32	83.16	81.32	83.02	82.81	0.36%	401,601
Apr 14, 2026	80.74	83.49	80.32	82.72	82.51	2.26%	426,067
Apr 13, 2026	77.86	81.05	77.02	80.89	80.69	3.45%	440,397
Apr 10, 2026	78.36	78.80	77.78	78.19	77.99	0.03%	233,747
Apr 9, 2026	75.05	78.69	75.05	78.17	77.97	3.13%	914,238
Apr 8, 2026	76.26	77.04	75.44	75.80	75.61	4.74%	499,791
Apr 7, 2026	71.29	72.49	70.74	72.37	72.19	0.51%	266,707
Apr 6, 2026	71.13	72.04	70.22	72.00	71.82	0.81%	233,887
Apr 2, 2026	71.79	73.50	70.64	71.42	71.24	-2.51%	185,424
Apr 1, 2026	72.74	73.92	72.40	73.26	73.08	0.80%	287,364
Mar 31, 2026	71.95	73.82	70.76	72.68	72.50	3.05%	340,410
Mar 30, 2026	71.24	71.98	70.53	70.53	70.35	0.01%	324,033
Mar 27, 2026	70.98	71.79	70.14	70.52	70.34	-0.86%	177,252
Mar 26, 2026	71.37	72.65	70.71	71.13	70.95	-1.70%	239,159
Mar 25, 2026	72.76	73.16	71.18	72.36	72.18	1.02%	174,052
Mar 24, 2026	70.16	72.91	70.05	71.63	71.45	0.65%	289,218
Mar 23, 2026	71.07	72.22	70.80	71.17	70.99	4.28%	349,094
Mar 20, 2026	69.46	69.48	67.51	68.25	68.08	-1.88%	651,571
Mar 19, 2026	70.47	71.20	68.97	69.56	69.39	-2.22%	293,187
Mar 18, 2026	72.09	72.90	70.80	71.14	70.96	-2.52%	437,433
Mar 17, 2026	73.62	74.26	72.78	72.98	72.80	0.29%	350,405
Mar 16, 2026	71.59	72.86	71.31	72.77	72.59	2.75%	343,217
Mar 13, 2026	70.41	71.20	69.08	70.82	70.64	1.08%	339,329
Mar 12, 2026	72.62	73.37	69.71	70.06	69.88	-5.52%	478,453
Mar 11, 2026	75.28	76.20	73.92	74.15	73.96	-1.51%	344,673
Mar 10, 2026	76.57	77.61	75.28	75.29	75.10	-1.54%	353,575
Mar 9, 2026	75.87	76.86	74.27	76.47	76.28	-1.24%	355,078
Mar 6, 2026	78.00	78.57	76.34	77.43	77.24	-2.98%	300,740
Mar 5, 2026	80.62	81.50	78.80	79.81	79.61	-2.40%	418,171
Mar 4, 2026	83.36	83.36	81.31	81.77	81.57	-0.43%	215,165
Mar 3, 2026	82.59	82.81	79.58	82.12	81.91	-2.89%	387,731
Mar 2, 2026	83.96	85.26	83.53	84.56	84.35	-0.80%	315,683
Feb 27, 2026	84.51	85.30	83.95	85.24	85.03	-0.40%	255,970
Feb 26, 2026	86.04	86.42	85.01	85.80	85.37	0.37%	377,185
Feb 25, 2026	87.60	87.60	84.60	85.48	85.05	-2.29%	220,550
Feb 24, 2026	86.97	88.00	86.77	87.48	87.04	1.03%	231,199
Feb 23, 2026	88.96	89.00	85.62	86.59	86.15	-2.29%	227,332
Feb 20, 2026	87.95	89.76	86.83	88.62	88.17	0.97%	354,119
Feb 19, 2026	88.78	89.85	87.28	87.77	87.33	-1.95%	359,585
Feb 18, 2026	91.13	93.09	89.22	89.52	89.07	-2.77%	295,008
Feb 17, 2026	93.02	93.66	91.01	92.07	91.60	-1.63%	380,806
Feb 13, 2026	92.59	94.28	91.36	93.60	93.13	1.53%	258,168
Feb 12, 2026	94.16	95.44	91.72	92.19	91.72	-1.86%	330,507
Feb 11, 2026	93.21	94.05	89.85	93.94	93.47	0.32%	689,294
Feb 10, 2026	95.14	96.18	92.83	93.64	93.17	-1.24%	446,392
Feb 9, 2026	95.90	97.58	94.25	94.82	94.34	-0.02%	420,412
Feb 6, 2026	89.97	95.34	89.76	94.84	94.36	5.88%	1,183,184
Feb 5, 2026	82.82	90.49	82.82	89.57	89.12	5.71%	557,295
Feb 4, 2026	83.85	85.32	82.75	84.73	84.30	1.95%	549,466
Feb 3, 2026	81.03	84.94	81.00	83.11	82.69	2.43%	249,547