Griffon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	76.43	76.92	74.77	75.00	75.00	-2.45%	333,054
Feb 19, 2025	75.69	77.23	75.50	76.88	76.88	0.34%	325,598
Feb 18, 2025	77.09	77.68	76.27	76.62	76.62	-0.96%	356,784
Feb 14, 2025	77.94	78.25	76.53	77.36	77.36	1.30%	214,550
Feb 13, 2025	78.30	78.30	76.09	76.37	76.37	-1.64%	226,988
Feb 12, 2025	77.15	78.38	76.76	77.64	77.64	-2.03%	290,721
Feb 11, 2025	78.19	79.33	78.19	79.25	79.25	0.78%	218,276
Feb 10, 2025	79.93	80.05	78.46	78.64	78.64	-0.51%	365,024
Feb 7, 2025	80.80	80.83	78.72	79.04	79.04	-2.29%	314,908
Feb 6, 2025	80.00	82.29	80.00	80.89	80.89	-0.02%	427,080
Feb 5, 2025	81.55	84.24	77.66	80.91	80.91	8.88%	647,455
Feb 4, 2025	73.96	75.29	73.95	74.31	74.31	0.49%	505,214
Feb 3, 2025	74.22	75.54	73.35	73.95	73.95	-2.40%	354,413
Jan 31, 2025	77.39	77.39	75.71	75.77	75.77	-2.48%	321,151
Jan 30, 2025	77.21	78.54	77.01	77.70	77.70	1.44%	257,190
Jan 29, 2025	76.70	77.80	76.46	76.60	76.60	-0.65%	298,011
Jan 28, 2025	77.02	77.47	76.38	77.10	77.10	0.19%	253,780
Jan 27, 2025	76.18	77.75	76.00	76.95	76.95	-0.06%	378,494
Jan 24, 2025	77.81	78.26	76.61	77.00	77.00	-1.45%	198,361
Jan 23, 2025	77.96	78.99	77.87	78.13	78.13	0.04%	218,781
Jan 22, 2025	78.16	78.57	77.18	78.10	78.10	-0.29%	218,533
Jan 21, 2025	77.73	78.86	77.56	78.33	78.33	2.23%	250,874
Jan 17, 2025	76.89	77.39	76.34	76.62	76.62	1.11%	321,982
Jan 16, 2025	75.86	76.29	74.87	75.78	75.78	0.15%	203,689
Jan 15, 2025	77.02	77.02	75.18	75.67	75.67	1.87%	203,587
Jan 14, 2025	73.08	74.43	72.88	74.28	74.28	2.87%	309,727
Jan 13, 2025	69.70	72.23	69.70	72.21	72.21	2.05%	387,365
Jan 10, 2025	70.66	71.19	69.65	70.76	70.76	-1.94%	303,322
Jan 8, 2025	70.64	72.20	69.65	72.16	72.16	2.18%	417,890
Jan 7, 2025	72.28	72.42	70.23	70.62	70.62	-2.27%	498,062
Jan 6, 2025	73.24	73.77	71.87	72.26	72.26	-0.84%	303,155
Jan 3, 2025	72.29	72.92	70.90	72.87	72.87	1.25%	319,310
Jan 2, 2025	72.11	72.61	71.13	71.97	71.97	0.98%	347,463
Dec 31, 2024	71.72	72.58	70.80	71.27	71.27	0.32%	563,957
Dec 30, 2024	71.82	71.82	69.85	71.04	71.04	-1.13%	614,908
Dec 27, 2024	72.39	73.09	71.19	71.85	71.85	-1.75%	452,237
Dec 26, 2024	72.80	73.35	72.21	73.13	73.13	-0.44%	218,700
Dec 24, 2024	73.12	73.46	72.73	73.45	73.45	1.14%	183,104
Dec 23, 2024	72.72	73.01	70.63	72.62	72.62	-0.30%	434,457
Dec 20, 2024	71.38	73.72	71.38	72.84	72.84	1.17%	1,304,507
Dec 19, 2024	72.97	73.47	71.01	72.00	72.00	-0.25%	408,170
Dec 18, 2024	76.52	76.85	71.65	72.18	72.18	-4.68%	516,606
Dec 17, 2024	77.71	78.22	75.31	75.72	75.72	-3.57%	336,587
Dec 16, 2024	78.56	79.20	77.95	78.52	78.52	0.04%	284,720
Dec 13, 2024	78.55	79.42	77.36	78.49	78.49	-0.70%	221,522
Dec 12, 2024	79.64	79.93	78.67	79.04	79.04	-1.01%	253,955
Dec 11, 2024	81.24	82.32	79.68	79.85	79.85	-0.27%	352,755
Dec 10, 2024	80.34	80.74	78.56	80.07	80.07	-0.26%	423,928
Dec 9, 2024	81.38	81.38	78.90	80.28	80.28	-1.35%	253,941
Dec 6, 2024	81.08	81.54	79.90	81.38	81.38	0.83%	266,125
Dec 5, 2024	82.43	82.46	80.55	80.71	80.71	-2.52%	221,485
Dec 4, 2024	82.41	83.06	81.83	82.80	82.80	-0.02%	171,196
Dec 3, 2024	82.99	83.10	81.66	82.82	82.82	0.19%	206,007
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