Griffon Corporation (GFF)
NYSE: GFF · Real-Time Price · USD
78.58
-1.04 (-1.31%)
Jul 11, 2025, 1:36 PM - Market open

Griffon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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