Griffon Corporation (GFF)
NYSE: GFF · Real-Time Price · USD
82.54
-0.12 (-0.15%)
Dec 3, 2024, 2:04 PM EST - Market open
Griffon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 83.73 | 84.42 | 81.79 | 82.66 | 82.66 | -1.95% | 353,223 |
| Nov 29, 2024 | 84.25 | 84.83 | 83.83 | 84.30 | 84.30 | 0.95% | 205,642 |
| Nov 27, 2024 | 85.00 | 85.31 | 82.90 | 83.51 | 83.51 | -1.02% | 340,536 |
| Nov 26, 2024 | 84.30 | 84.91 | 83.65 | 84.37 | 84.37 | -0.93% | 697,035 |
| Nov 25, 2024 | 83.88 | 86.73 | 83.30 | 85.16 | 85.16 | 2.65% | 572,553 |
| Nov 22, 2024 | 81.98 | 83.76 | 81.98 | 82.96 | 82.79 | 2.07% | 473,410 |
| Nov 21, 2024 | 80.16 | 82.26 | 79.94 | 81.28 | 81.11 | 2.41% | 480,160 |
| Nov 20, 2024 | 77.10 | 80.18 | 77.10 | 79.37 | 79.20 | 4.31% | 644,616 |
| Nov 19, 2024 | 73.17 | 76.61 | 72.75 | 76.09 | 75.93 | 2.77% | 502,717 |
| Nov 18, 2024 | 74.47 | 76.15 | 73.84 | 74.04 | 73.88 | 0.31% | 771,095 |
| Nov 15, 2024 | 77.98 | 78.08 | 73.73 | 73.81 | 73.65 | -4.63% | 569,924 |
| Nov 14, 2024 | 80.49 | 80.59 | 76.00 | 77.39 | 77.23 | -3.89% | 1,175,480 |
| Nov 13, 2024 | 73.00 | 80.85 | 71.00 | 80.52 | 80.35 | 18.20% | 1,814,420 |
| Nov 12, 2024 | 69.46 | 69.76 | 67.78 | 68.12 | 67.98 | -2.62% | 604,815 |
| Nov 11, 2024 | 70.48 | 71.14 | 69.62 | 69.95 | 69.80 | 0.75% | 619,459 |
| Nov 8, 2024 | 68.31 | 70.04 | 68.11 | 69.43 | 69.28 | 2.13% | 412,389 |
| Nov 7, 2024 | 67.35 | 68.96 | 66.58 | 67.98 | 67.84 | 1.09% | 299,142 |
| Nov 6, 2024 | 67.83 | 68.80 | 66.06 | 67.25 | 67.11 | 3.91% | 431,582 |
| Nov 5, 2024 | 62.88 | 64.74 | 62.79 | 64.72 | 64.58 | 1.87% | 211,262 |
| Nov 4, 2024 | 63.17 | 64.70 | 63.17 | 63.53 | 63.40 | 0.33% | 270,911 |
| Nov 1, 2024 | 63.38 | 64.13 | 62.75 | 63.32 | 63.19 | 0.70% | 249,815 |
| Oct 31, 2024 | 63.10 | 64.14 | 62.61 | 62.88 | 62.75 | -1.18% | 258,613 |
| Oct 30, 2024 | 63.17 | 64.49 | 63.09 | 63.63 | 63.50 | 0.38% | 230,125 |
| Oct 29, 2024 | 63.09 | 63.49 | 62.26 | 63.39 | 63.26 | -1.51% | 299,036 |
| Oct 28, 2024 | 63.83 | 65.18 | 63.83 | 64.36 | 64.22 | 1.42% | 508,523 |
| Oct 25, 2024 | 64.24 | 64.44 | 62.49 | 63.46 | 63.33 | -0.63% | 699,385 |
| Oct 24, 2024 | 64.47 | 64.95 | 63.19 | 63.86 | 63.73 | -0.81% | 603,843 |
| Oct 23, 2024 | 64.69 | 65.69 | 64.15 | 64.38 | 64.24 | -0.88% | 486,547 |
| Oct 22, 2024 | 65.15 | 66.08 | 64.51 | 64.95 | 64.81 | -0.99% | 315,300 |
| Oct 21, 2024 | 68.74 | 68.79 | 65.49 | 65.60 | 65.46 | -3.12% | 360,223 |
| Oct 18, 2024 | 68.58 | 68.98 | 67.44 | 67.71 | 67.57 | -0.54% | 320,243 |
| Oct 17, 2024 | 69.25 | 69.37 | 68.04 | 68.08 | 67.94 | -1.25% | 264,828 |
| Oct 16, 2024 | 69.08 | 70.23 | 68.70 | 68.94 | 68.80 | 0.92% | 277,622 |
| Oct 15, 2024 | 68.71 | 69.63 | 68.29 | 68.31 | 68.17 | -0.60% | 227,729 |
| Oct 14, 2024 | 68.14 | 68.82 | 67.79 | 68.72 | 68.58 | 0.93% | 220,703 |
| Oct 11, 2024 | 66.71 | 68.17 | 66.71 | 68.09 | 67.95 | 2.25% | 345,800 |
| Oct 10, 2024 | 67.53 | 67.68 | 66.37 | 66.59 | 66.45 | -2.96% | 372,766 |
| Oct 9, 2024 | 68.44 | 68.93 | 68.16 | 68.62 | 68.48 | 0.90% | 243,766 |
| Oct 8, 2024 | 68.49 | 68.49 | 67.32 | 68.01 | 67.87 | -0.56% | 310,754 |
| Oct 7, 2024 | 68.46 | 69.22 | 67.93 | 68.39 | 68.25 | -1.14% | 291,870 |
| Oct 4, 2024 | 69.90 | 69.90 | 67.78 | 69.18 | 69.03 | 1.24% | 221,821 |
| Oct 3, 2024 | 68.00 | 69.03 | 67.76 | 68.33 | 68.19 | -0.34% | 223,323 |
| Oct 2, 2024 | 68.73 | 70.22 | 68.37 | 68.56 | 68.42 | -1.31% | 323,080 |
| Oct 1, 2024 | 70.00 | 70.10 | 68.77 | 69.47 | 69.32 | -0.76% | 312,307 |
| Sep 30, 2024 | 68.96 | 70.02 | 68.79 | 70.00 | 69.85 | 0.75% | 414,067 |
| Sep 27, 2024 | 69.80 | 70.24 | 68.59 | 69.48 | 69.33 | 0.70% | 314,621 |
| Sep 26, 2024 | 69.53 | 70.26 | 68.74 | 69.00 | 68.85 | 0.29% | 295,235 |
| Sep 25, 2024 | 69.66 | 69.90 | 68.58 | 68.80 | 68.66 | -1.40% | 310,731 |
| Sep 24, 2024 | 69.47 | 70.05 | 68.59 | 69.78 | 69.63 | -0.21% | 328,725 |
| Sep 23, 2024 | 68.29 | 70.10 | 68.29 | 69.93 | 69.78 | 3.02% | 682,249 |
| Sep 20, 2024 | 69.80 | 70.46 | 67.72 | 67.88 | 67.74 | -3.01% | 1,841,820 |
| Sep 19, 2024 | 69.88 | 70.12 | 68.87 | 69.99 | 69.84 | 3.11% | 550,403 |
| Sep 18, 2024 | 67.71 | 70.00 | 67.52 | 67.88 | 67.74 | 0.41% | 468,904 |
| Sep 17, 2024 | 67.85 | 68.59 | 67.25 | 67.60 | 67.46 | 0.69% | 375,694 |
| Sep 16, 2024 | 66.69 | 67.75 | 66.09 | 67.14 | 67.00 | 0.45% | 383,831 |
| Sep 13, 2024 | 65.94 | 67.54 | 65.05 | 66.84 | 66.70 | 3.15% | 483,767 |
| Sep 12, 2024 | 63.36 | 64.96 | 63.20 | 64.80 | 64.66 | 2.96% | 331,961 |
| Sep 11, 2024 | 62.40 | 63.13 | 60.97 | 62.94 | 62.81 | 0.18% | 437,204 |
| Sep 10, 2024 | 62.19 | 63.20 | 61.86 | 62.83 | 62.70 | 1.19% | 361,242 |
| Sep 9, 2024 | 62.80 | 63.67 | 61.77 | 62.09 | 61.96 | -0.51% | 349,556 |
| Sep 6, 2024 | 63.19 | 64.35 | 62.31 | 62.41 | 62.28 | -0.64% | 325,270 |
| Sep 5, 2024 | 63.35 | 63.99 | 62.60 | 62.81 | 62.68 | -1.27% | 455,074 |
| Sep 4, 2024 | 62.48 | 63.70 | 61.99 | 63.62 | 63.49 | 1.24% | 477,346 |
| Sep 3, 2024 | 66.07 | 66.39 | 62.83 | 62.84 | 62.71 | -5.06% | 509,902 |
| Aug 30, 2024 | 66.68 | 66.84 | 65.29 | 66.19 | 66.05 | 0.59% | 332,206 |
| Aug 29, 2024 | 65.72 | 66.87 | 64.64 | 65.80 | 65.66 | 1.08% | 394,053 |
| Aug 28, 2024 | 65.08 | 65.83 | 64.89 | 65.10 | 64.96 | -1.15% | 313,831 |
| Aug 27, 2024 | 65.87 | 65.92 | 64.93 | 65.86 | 65.57 | -0.93% | 395,785 |
| Aug 26, 2024 | 67.25 | 67.48 | 66.05 | 66.48 | 66.19 | -0.67% | 253,695 |
| Aug 23, 2024 | 64.98 | 67.16 | 64.66 | 66.93 | 66.64 | 4.11% | 382,900 |
| Aug 22, 2024 | 64.10 | 65.08 | 63.58 | 64.29 | 64.01 | 0.37% | 364,534 |
| Aug 21, 2024 | 63.93 | 64.55 | 63.52 | 64.05 | 63.77 | 1.12% | 428,393 |
| Aug 20, 2024 | 63.77 | 63.96 | 62.54 | 63.34 | 63.06 | -0.71% | 319,207 |
| Aug 19, 2024 | 63.65 | 64.16 | 62.90 | 63.79 | 63.51 | 0.65% | 274,646 |
| Aug 16, 2024 | 63.54 | 64.69 | 63.20 | 63.38 | 63.10 | -0.78% | 429,006 |
| Aug 15, 2024 | 63.77 | 64.47 | 62.30 | 63.88 | 63.60 | 2.65% | 518,360 |
| Aug 14, 2024 | 62.04 | 62.52 | 61.03 | 62.23 | 61.96 | 0.99% | 427,979 |
| Aug 13, 2024 | 60.66 | 62.17 | 59.98 | 61.62 | 61.35 | 2.84% | 575,801 |
| Aug 12, 2024 | 58.55 | 60.32 | 58.48 | 59.92 | 59.66 | 1.52% | 663,830 |
| Aug 9, 2024 | 57.68 | 59.44 | 57.57 | 59.02 | 58.76 | 1.25% | 580,091 |
| Aug 8, 2024 | 57.59 | 58.87 | 56.52 | 58.29 | 58.03 | 4.82% | 707,509 |
| Aug 7, 2024 | 63.30 | 67.00 | 55.01 | 55.61 | 55.37 | -20.05% | 1,463,126 |
| Aug 6, 2024 | 66.37 | 70.17 | 66.33 | 69.56 | 69.25 | 3.70% | 529,453 |
| Aug 5, 2024 | 63.89 | 67.64 | 63.75 | 67.08 | 66.79 | -0.67% | 540,078 |
| Aug 2, 2024 | 67.53 | 68.83 | 66.44 | 67.53 | 67.23 | -4.35% | 503,095 |
| Aug 1, 2024 | 72.19 | 73.25 | 69.15 | 70.60 | 70.29 | -2.03% | 518,481 |
| Jul 31, 2024 | 74.18 | 74.62 | 71.66 | 72.06 | 71.74 | -2.12% | 449,257 |
| Jul 30, 2024 | 73.65 | 75.00 | 73.10 | 73.62 | 73.30 | 1.04% | 275,886 |
| Jul 29, 2024 | 74.88 | 75.55 | 72.56 | 72.86 | 72.54 | -2.48% | 297,775 |
| Jul 26, 2024 | 72.54 | 75.55 | 72.54 | 74.71 | 74.38 | 5.23% | 468,997 |
| Jul 25, 2024 | 70.67 | 72.82 | 69.96 | 71.00 | 70.69 | 1.46% | 402,565 |
| Jul 24, 2024 | 72.33 | 73.28 | 69.89 | 69.98 | 69.67 | -3.97% | 359,128 |
| Jul 23, 2024 | 71.25 | 73.78 | 70.64 | 72.87 | 72.55 | 1.50% | 400,488 |
| Jul 22, 2024 | 69.76 | 72.22 | 69.29 | 71.79 | 71.47 | 3.97% | 325,851 |
| Jul 19, 2024 | 70.03 | 70.92 | 68.77 | 69.05 | 68.75 | -1.37% | 254,090 |
| Jul 18, 2024 | 70.50 | 73.44 | 69.68 | 70.01 | 69.70 | -0.64% | 401,591 |
| Jul 17, 2024 | 71.89 | 73.37 | 70.40 | 70.46 | 70.15 | -3.29% | 365,124 |
| Jul 16, 2024 | 67.79 | 72.94 | 67.79 | 72.86 | 72.54 | 8.70% | 574,464 |
| Jul 15, 2024 | 67.20 | 68.58 | 66.50 | 67.03 | 66.74 | 0.43% | 409,303 |
| Jul 12, 2024 | 66.39 | 67.63 | 66.39 | 66.74 | 66.45 | 1.47% | 317,609 |