Skip to main content
logo
Griffon Corporation (GFF)
NYSE: GFF · Real-Time Price · USD
84.95
+1.04 (1.24%)
Jan 15, 2026, 1:58 PM EST - Market open

Griffon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 15, 202684.3785.8084.2085.19-1.53%52,729
Jan 14, 202683.3284.2982.7683.9183.910.91%234,109
Jan 13, 202682.4083.3782.1083.1583.150.97%190,804
Jan 12, 202681.0882.8180.4982.3582.351.48%147,876
Jan 9, 202678.5381.4178.1481.1581.154.53%228,989
Jan 8, 202673.9077.9973.9077.6377.634.26%268,498
Jan 7, 202676.5576.5674.3474.4674.46-2.41%225,503
Jan 6, 202674.0476.3973.3976.3076.301.96%248,277
Jan 5, 202674.5676.7874.5674.8374.83-0.28%226,507
Jan 2, 202673.7775.2973.4475.0475.041.89%182,332
Dec 31, 202574.3774.5373.1673.6573.65-0.75%249,291
Dec 30, 202574.8775.5374.1074.2174.21-1.20%235,461
Dec 29, 202575.6376.1674.8375.1175.11-0.60%280,602
Dec 26, 202575.4475.7974.7675.5675.56-0.24%127,592
Dec 24, 202575.0875.9374.8175.7475.740.69%75,033
Dec 23, 202576.2577.0475.1075.2275.22-1.89%235,467
Dec 22, 202576.7777.5076.2676.6776.67-0.07%175,335
Dec 19, 202576.8477.4776.0476.7276.72-0.89%764,975
Dec 18, 202577.6678.7477.1177.4177.410.97%435,112
Dec 17, 202576.4977.8276.3976.6776.67-0.17%384,691
Dec 16, 202577.2577.3876.4876.8076.80-0.05%287,150
Dec 15, 202577.8377.8376.5376.8476.84-0.26%268,007
Dec 12, 202577.6478.0076.2477.0477.04-0.25%434,648
Dec 11, 202575.9577.8274.2577.2377.232.36%382,410
Dec 10, 202573.1976.0073.1975.4575.453.23%506,518
Dec 9, 202572.6774.0472.6773.0973.090.07%235,929
Dec 8, 202574.0074.2772.8773.0473.04-1.16%284,510
Dec 5, 202573.7374.0572.7773.9073.900.89%255,066
Dec 4, 202574.0974.9773.2173.2573.25-1.77%212,083
Dec 3, 202574.0474.7473.7674.5774.570.85%223,784
Dec 2, 202574.8874.8873.1473.9473.94-0.19%186,204
Dec 1, 202573.8175.5173.7874.0874.08-1.23%255,376
Nov 28, 202575.5175.7174.5875.0075.00-0.23%139,730
Nov 26, 202574.6676.0774.4675.1774.95-0.28%502,488
Nov 25, 202572.1575.7271.7575.3875.164.99%382,166
Nov 24, 202572.1273.1470.3971.8071.59-0.47%414,495
Nov 21, 202568.5572.7868.0072.1471.936.09%651,131
Nov 20, 202569.3970.0766.9768.0067.80-1.81%550,057
Nov 19, 202570.9172.5365.7469.2569.053.57%812,648
Nov 18, 202566.1967.2265.0166.8666.660.10%495,950
Nov 17, 202569.8769.9666.5866.7966.59-4.41%418,201
Nov 14, 202570.5871.1469.6769.8769.67-1.23%281,683
Nov 13, 202571.8972.9970.6270.7470.53-1.46%225,609
Nov 12, 202571.8172.8971.3171.7971.580.28%297,538
Nov 11, 202572.1672.4671.4771.5971.38-0.61%228,278
Nov 10, 202572.5572.5571.3672.0371.82-0.17%333,972
Nov 7, 202570.7072.6570.7072.1571.941.28%361,022
Nov 6, 202573.3173.6870.9171.2471.03-2.90%287,468
Nov 5, 202573.5074.0472.6673.3773.16-0.68%319,042
Nov 4, 202574.8675.0473.7273.8773.65-1.61%223,337