Griffon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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