Griffon Corporation (GFF)
NYSE: GFF · Real-Time Price · USD
68.96
0.00 (0.00%)
May 30, 2025, 2:54 PM - Market open

Griffon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202568.4468.9868.0468.82--0.20%138,677
May 29, 202568.8668.9867.5068.9668.961.06%303,484
May 28, 202569.4069.4268.0668.2468.24-1.47%334,586
May 27, 202568.3269.3167.3669.2669.263.07%319,009
May 23, 202566.3567.6066.2167.2067.20-0.64%314,447
May 22, 202568.0068.4167.1867.6367.63-0.79%314,833
May 21, 202569.7570.2067.8668.1768.17-3.66%413,962
May 20, 202572.4372.9370.5770.7670.76-3.08%387,374
May 19, 202572.0373.2172.0373.0173.01-0.53%298,221
May 16, 202573.1773.8072.6673.4073.400.84%267,247
May 15, 202572.6473.0872.1372.7972.79-0.36%268,606
May 14, 202573.0674.2772.8573.0573.05-0.64%494,488
May 13, 202573.8075.4173.5073.5273.520.81%438,979
May 12, 202572.4373.9571.3072.9372.936.50%494,394
May 9, 202571.4871.4868.4368.4868.48-3.44%422,221
May 8, 202567.2971.3967.1270.9270.924.45%601,915
May 7, 202569.5669.6267.3567.9067.90-2.53%551,207
May 6, 202569.7270.6169.1469.6669.66-2.01%355,153
May 5, 202570.2472.1070.2471.0971.090.03%345,446
May 2, 202570.0071.2969.8171.0771.072.90%337,817
May 1, 202568.8970.1867.7769.0769.071.41%374,379
Apr 30, 202567.1468.3366.0968.1168.110.41%350,202
Apr 29, 202566.6468.2066.1467.8367.831.03%293,435
Apr 28, 202567.4568.9566.0967.1467.14-0.25%362,955
Apr 25, 202566.9067.6066.4467.3167.310.21%539,776
Apr 24, 202566.0267.2765.4567.1767.171.96%695,744
Apr 23, 202568.0069.0065.4365.8865.88-0.23%709,091
Apr 22, 202565.6766.5264.8766.0366.032.01%615,325
Apr 21, 202566.9667.2763.9264.7364.73-5.05%348,338
Apr 17, 202568.2469.8268.0668.1768.17-0.20%566,517
Apr 16, 202569.5869.8767.1868.3168.31-2.37%435,536
Apr 15, 202570.5071.3869.7769.9769.97-0.64%354,865
Apr 14, 202571.7871.8769.1470.4270.42-0.13%416,976
Apr 11, 202569.0770.8568.0470.5170.511.41%308,681
Apr 10, 202570.2270.6267.9669.5369.53-3.66%593,605
Apr 9, 202564.5872.9564.5572.1772.1710.03%566,409
Apr 8, 202569.1269.3264.5465.5965.59-2.08%521,236
Apr 7, 202567.7970.6864.8866.9866.98-1.90%787,261
Apr 4, 202567.0069.0064.7868.2868.28-1.98%618,420
Apr 3, 202571.0071.5169.0469.6669.66-7.08%534,387
Apr 2, 202571.6375.1471.6374.9774.972.59%431,564
Apr 1, 202572.2773.1071.2573.0873.082.21%448,141
Mar 31, 202569.5071.7169.3771.5071.501.46%532,869
Mar 28, 202571.7072.0269.8270.4770.47-2.07%280,621
Mar 27, 202573.0073.2671.7071.9671.96-1.42%230,804
Mar 26, 202574.2875.1272.4173.0073.00-1.87%381,699
Mar 25, 202574.2475.2473.7574.3974.39-0.13%567,537
Mar 24, 202572.2774.6372.2774.4974.495.21%379,691
Mar 21, 202570.6471.2369.7970.8070.80-0.99%1,231,407
Mar 20, 202571.1472.7271.1471.5171.51-0.47%378,583