Griffon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	79.07	79.20	78.41	78.75	-	-1.09%	30,483
Jul 10, 2025	78.31	80.74	78.31	79.62	79.62	1.34%	335,310
Jul 9, 2025	77.47	78.87	76.88	78.57	78.57	2.38%	286,598
Jul 8, 2025	76.29	77.86	76.13	76.74	76.74	0.92%	281,389
Jul 7, 2025	77.40	78.30	75.79	76.04	76.04	-2.35%	406,090
Jul 3, 2025	78.01	78.23	77.50	77.87	77.87	0.35%	176,893
Jul 2, 2025	75.70	77.98	75.70	77.60	77.60	2.09%	334,752
Jul 1, 2025	72.12	76.93	72.12	76.01	76.01	5.03%	395,160
Jun 30, 2025	73.69	73.69	71.79	72.37	72.37	-0.39%	456,024
Jun 27, 2025	72.48	73.51	72.10	72.65	72.65	1.02%	779,157
Jun 26, 2025	71.52	71.98	70.98	71.92	71.92	0.91%	200,803
Jun 25, 2025	72.09	72.09	70.89	71.27	71.27	-1.03%	206,080
Jun 24, 2025	71.25	72.05	70.48	72.01	72.01	1.81%	301,306
Jun 23, 2025	68.39	70.73	68.12	70.73	70.73	3.12%	277,009
Jun 20, 2025	68.12	68.98	67.95	68.59	68.59	1.34%	552,356
Jun 18, 2025	67.13	68.41	67.13	67.68	67.68	0.46%	342,307
Jun 17, 2025	67.64	68.44	67.15	67.37	67.37	-1.65%	243,780
Jun 16, 2025	68.66	68.91	67.94	68.50	68.50	1.20%	271,436
Jun 13, 2025	68.85	69.14	67.37	67.69	67.69	-3.31%	266,492
Jun 12, 2025	70.11	70.40	69.35	70.01	70.01	-0.65%	242,646
Jun 11, 2025	72.38	72.65	70.03	70.47	70.47	-2.06%	359,767
Jun 10, 2025	71.45	71.98	70.52	71.95	71.95	1.61%	324,680
Jun 9, 2025	70.93	71.48	70.40	70.81	70.81	0.57%	254,094
Jun 6, 2025	70.86	71.18	70.13	70.41	70.41	0.31%	221,388
Jun 5, 2025	69.47	70.59	68.66	70.19	70.19	1.09%	348,954
Jun 4, 2025	69.30	69.77	68.77	69.43	69.43	0.67%	248,173
Jun 3, 2025	67.94	68.97	67.76	68.97	68.97	1.97%	276,049
Jun 2, 2025	68.46	69.14	66.63	67.64	67.64	-1.61%	372,001
May 30, 2025	68.44	69.14	68.04	68.75	68.75	-0.30%	362,018
May 29, 2025	68.86	68.98	67.50	68.96	68.78	1.06%	303,484
May 28, 2025	69.40	69.42	68.06	68.24	68.06	-1.47%	334,586
May 27, 2025	68.32	69.31	67.36	69.26	69.08	3.07%	319,009
May 23, 2025	66.35	67.60	66.21	67.20	67.03	-0.64%	314,447
May 22, 2025	68.00	68.41	67.18	67.63	67.45	-0.79%	314,833
May 21, 2025	69.75	70.20	67.86	68.17	67.99	-3.66%	413,962
May 20, 2025	72.43	72.93	70.57	70.76	70.58	-3.08%	387,374
May 19, 2025	72.03	73.21	72.03	73.01	72.82	-0.53%	298,221
May 16, 2025	73.17	73.80	72.66	73.40	73.21	0.84%	267,247
May 15, 2025	72.64	73.08	72.13	72.79	72.60	-0.36%	268,606
May 14, 2025	73.06	74.27	72.85	73.05	72.86	-0.64%	494,488
May 13, 2025	73.80	75.41	73.50	73.52	73.33	0.81%	438,979
May 12, 2025	72.43	73.95	71.30	72.93	72.74	6.50%	494,394
May 9, 2025	71.48	71.48	68.43	68.48	68.30	-3.44%	422,221
May 8, 2025	67.29	71.39	67.12	70.92	70.74	4.45%	601,915
May 7, 2025	69.56	69.62	67.35	67.90	67.72	-2.53%	551,207
May 6, 2025	69.72	70.61	69.14	69.66	69.48	-2.01%	355,153
May 5, 2025	70.24	72.10	70.24	71.09	70.90	0.03%	345,446
May 2, 2025	70.00	71.29	69.81	71.07	70.88	2.90%	337,817
May 1, 2025	68.89	70.18	67.77	69.07	68.89	1.41%	374,379
Apr 30, 2025	67.14	68.33	66.09	68.11	67.93	0.41%	350,202