Griffon Corporation (GFF)
NYSE: GFF · Real-Time Price · USD
71.19
+0.12 (0.17%)
May 5, 2025, 4:00 PM EDT - Market closed
Griffon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 70.24 | 72.10 | 70.24 | 71.09 | 71.09 | 0.03% | 345,446 |
| May 2, 2025 | 70.00 | 71.29 | 69.81 | 71.07 | 71.07 | 2.90% | 337,817 |
| May 1, 2025 | 68.89 | 70.18 | 67.77 | 69.07 | 69.07 | 1.41% | 374,379 |
| Apr 30, 2025 | 67.14 | 68.33 | 66.09 | 68.11 | 68.11 | 0.41% | 350,202 |
| Apr 29, 2025 | 66.64 | 68.20 | 66.14 | 67.83 | 67.83 | 1.03% | 293,435 |
| Apr 28, 2025 | 67.45 | 68.95 | 66.09 | 67.14 | 67.14 | -0.25% | 362,955 |
| Apr 25, 2025 | 66.90 | 67.60 | 66.44 | 67.31 | 67.31 | 0.21% | 539,776 |
| Apr 24, 2025 | 66.02 | 67.27 | 65.45 | 67.17 | 67.17 | 1.96% | 695,744 |
| Apr 23, 2025 | 68.00 | 69.00 | 65.43 | 65.88 | 65.88 | -0.23% | 709,091 |
| Apr 22, 2025 | 65.67 | 66.52 | 64.87 | 66.03 | 66.03 | 2.01% | 615,325 |
| Apr 21, 2025 | 66.96 | 67.27 | 63.92 | 64.73 | 64.73 | -5.05% | 348,338 |
| Apr 17, 2025 | 68.24 | 69.82 | 68.06 | 68.17 | 68.17 | -0.20% | 566,517 |
| Apr 16, 2025 | 69.58 | 69.87 | 67.18 | 68.31 | 68.31 | -2.37% | 435,536 |
| Apr 15, 2025 | 70.50 | 71.38 | 69.77 | 69.97 | 69.97 | -0.64% | 354,865 |
| Apr 14, 2025 | 71.78 | 71.87 | 69.14 | 70.42 | 70.42 | -0.13% | 416,976 |
| Apr 11, 2025 | 69.07 | 70.85 | 68.04 | 70.51 | 70.51 | 1.41% | 308,681 |
| Apr 10, 2025 | 70.22 | 70.62 | 67.96 | 69.53 | 69.53 | -3.66% | 593,605 |
| Apr 9, 2025 | 64.58 | 72.95 | 64.55 | 72.17 | 72.17 | 10.03% | 566,409 |
| Apr 8, 2025 | 69.12 | 69.32 | 64.54 | 65.59 | 65.59 | -2.08% | 521,236 |
| Apr 7, 2025 | 67.79 | 70.68 | 64.88 | 66.98 | 66.98 | -1.90% | 787,261 |
| Apr 4, 2025 | 67.00 | 69.00 | 64.78 | 68.28 | 68.28 | -1.98% | 618,420 |
| Apr 3, 2025 | 71.00 | 71.51 | 69.04 | 69.66 | 69.66 | -7.08% | 534,387 |
| Apr 2, 2025 | 71.63 | 75.14 | 71.63 | 74.97 | 74.97 | 2.59% | 431,564 |
| Apr 1, 2025 | 72.27 | 73.10 | 71.25 | 73.08 | 73.08 | 2.21% | 448,141 |
| Mar 31, 2025 | 69.50 | 71.71 | 69.37 | 71.50 | 71.50 | 1.46% | 532,869 |
| Mar 28, 2025 | 71.70 | 72.02 | 69.82 | 70.47 | 70.47 | -2.07% | 280,621 |
| Mar 27, 2025 | 73.00 | 73.26 | 71.70 | 71.96 | 71.96 | -1.42% | 230,804 |
| Mar 26, 2025 | 74.28 | 75.12 | 72.41 | 73.00 | 73.00 | -1.87% | 381,699 |
| Mar 25, 2025 | 74.24 | 75.24 | 73.75 | 74.39 | 74.39 | -0.13% | 567,537 |
| Mar 24, 2025 | 72.27 | 74.63 | 72.27 | 74.49 | 74.49 | 5.21% | 379,691 |
| Mar 21, 2025 | 70.64 | 71.23 | 69.79 | 70.80 | 70.80 | -0.99% | 1,231,407 |
| Mar 20, 2025 | 71.14 | 72.72 | 71.14 | 71.51 | 71.51 | -0.47% | 378,583 |
| Mar 19, 2025 | 69.82 | 72.39 | 69.82 | 71.85 | 71.85 | 2.55% | 345,349 |
| Mar 18, 2025 | 70.04 | 70.56 | 69.59 | 70.06 | 70.06 | -0.81% | 282,280 |
| Mar 17, 2025 | 69.50 | 71.17 | 69.50 | 70.63 | 70.63 | 1.57% | 290,470 |
| Mar 14, 2025 | 68.80 | 69.99 | 68.14 | 69.54 | 69.54 | 1.82% | 296,305 |
| Mar 13, 2025 | 69.04 | 69.62 | 67.69 | 68.30 | 68.30 | -1.06% | 348,133 |
| Mar 12, 2025 | 69.81 | 70.59 | 68.60 | 69.03 | 69.03 | - | 371,174 |
| Mar 11, 2025 | 69.60 | 70.16 | 68.26 | 69.03 | 69.03 | -0.60% | 476,768 |
| Mar 10, 2025 | 69.25 | 70.44 | 68.73 | 69.45 | 69.45 | -1.49% | 395,743 |
| Mar 7, 2025 | 69.04 | 70.83 | 68.41 | 70.50 | 70.50 | 1.56% | 541,331 |
| Mar 6, 2025 | 69.13 | 70.41 | 68.94 | 69.42 | 69.42 | -0.91% | 446,672 |
| Mar 5, 2025 | 68.15 | 70.43 | 68.14 | 70.06 | 70.06 | 2.94% | 394,545 |
| Mar 4, 2025 | 68.47 | 69.66 | 66.65 | 68.06 | 68.06 | -2.38% | 656,154 |
| Mar 3, 2025 | 72.41 | 73.23 | 69.40 | 69.72 | 69.72 | -3.62% | 282,136 |
| Feb 28, 2025 | 71.47 | 72.40 | 70.88 | 72.34 | 72.34 | 1.25% | 402,727 |
| Feb 27, 2025 | 72.76 | 73.63 | 71.41 | 71.45 | 71.45 | -2.14% | 319,650 |
| Feb 26, 2025 | 73.47 | 74.33 | 72.91 | 73.01 | 73.01 | 0.38% | 402,415 |
| Feb 25, 2025 | 72.09 | 73.63 | 72.09 | 72.73 | 72.73 | 1.73% | 456,051 |
| Feb 24, 2025 | 73.01 | 73.02 | 71.46 | 71.49 | 71.31 | -1.53% | 444,205 |