Skip to main content
logo
Griffon Corporation (GFF)
NYSE: GFF · Real-Time Price · USD
73.90
+0.65 (0.89%)
Dec 5, 2025, 4:00 PM EST - Market closed

Griffon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202573.7374.0572.7773.9073.900.89%255,039
Dec 4, 202574.0974.9773.2173.2573.25-1.77%212,083
Dec 3, 202574.0474.7473.7674.5774.570.85%223,784
Dec 2, 202574.8874.8873.1473.9473.94-0.19%186,204
Dec 1, 202573.8175.5173.7874.0874.08-1.23%255,376
Nov 28, 202575.5175.7174.5875.0075.00-0.23%139,727
Nov 26, 202574.6676.0774.4675.1774.95-0.28%502,488
Nov 25, 202572.1575.7271.7575.3875.164.99%382,166
Nov 24, 202572.1273.1470.3971.8071.59-0.47%414,495
Nov 21, 202568.5572.7868.0072.1471.936.09%651,131
Nov 20, 202569.3970.0766.9768.0067.80-1.81%550,057
Nov 19, 202570.9172.5365.7469.2569.053.57%812,648
Nov 18, 202566.1967.2265.0166.8666.660.10%495,950
Nov 17, 202569.8769.9666.5866.7966.59-4.41%418,201
Nov 14, 202570.5871.1469.6769.8769.67-1.23%281,683
Nov 13, 202571.8972.9970.6270.7470.53-1.46%225,609
Nov 12, 202571.8172.8971.3171.7971.580.28%297,538
Nov 11, 202572.1672.4671.4771.5971.38-0.61%228,278
Nov 10, 202572.5572.5571.3672.0371.82-0.17%333,972
Nov 7, 202570.7072.6570.7072.1571.941.28%361,022
Nov 6, 202573.3173.6870.9171.2471.03-2.90%287,468
Nov 5, 202573.5074.0472.6673.3773.16-0.68%319,042
Nov 4, 202574.8675.0473.7273.8773.65-1.61%223,337
Nov 3, 202573.9475.3172.8575.0874.861.45%360,953
Oct 31, 202574.1975.2573.7874.0173.79-1.03%265,236
Oct 30, 202574.5176.5274.5074.7874.560.03%275,250
Oct 29, 202576.4777.6274.4074.7674.54-2.54%313,286
Oct 28, 202576.0077.0175.6476.7176.49-0.09%265,637
Oct 27, 202576.5178.2676.2076.7876.560.50%199,175
Oct 24, 202577.2977.4575.9676.4076.180.46%166,996
Oct 23, 202575.1776.3675.1776.0575.830.70%252,767
Oct 22, 202576.9277.7775.4375.5275.30-1.62%237,683
Oct 21, 202574.7977.4074.3576.7676.542.02%192,538
Oct 20, 202574.7975.4874.5575.2475.020.95%165,192
Oct 17, 202574.7475.2373.7474.5374.31-0.55%220,341
Oct 16, 202575.8676.0674.5474.9474.72-0.96%233,045
Oct 15, 202575.0776.1874.7975.6775.451.14%212,857
Oct 14, 202572.1975.0672.0674.8274.602.62%242,846
Oct 13, 202574.3175.0672.7772.9172.70-1.00%256,545
Oct 10, 202575.2476.0073.4773.6573.43-1.90%325,906
Oct 9, 202576.7776.7974.9975.0874.86-2.28%177,043
Oct 8, 202576.5777.8175.9076.8376.610.63%249,635
Oct 7, 202576.4476.5675.7576.3576.13-0.30%257,811
Oct 6, 202578.6378.6376.4776.5876.36-1.61%221,682
Oct 3, 202577.7279.2377.4777.8377.600.37%245,270
Oct 2, 202576.4477.6975.9277.5477.311.81%237,951
Oct 1, 202575.8876.6675.4176.1675.940.01%201,574
Sep 30, 202575.6776.2274.8976.1575.930.83%226,134
Sep 29, 202575.9775.9774.9775.5275.30-0.11%225,076
Sep 26, 202575.1375.6774.8275.6075.381.03%145,901