Griffon Corporation (GFF)
NYSE: GFF · Real-Time Price · USD
77.83
+0.29 (0.37%)
Oct 3, 2025, 4:00 PM EDT - Market closed
Griffon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 77.72 | 79.23 | 77.47 | 77.83 | 77.83 | 0.37% | 245,270 |
| Oct 2, 2025 | 76.44 | 77.69 | 75.92 | 77.54 | 77.54 | 1.81% | 237,951 |
| Oct 1, 2025 | 75.88 | 76.66 | 75.41 | 76.16 | 76.16 | 0.01% | 201,574 |
| Sep 30, 2025 | 75.67 | 76.22 | 74.89 | 76.15 | 76.15 | 0.83% | 226,134 |
| Sep 29, 2025 | 75.97 | 75.97 | 74.97 | 75.52 | 75.52 | -0.11% | 225,076 |
| Sep 26, 2025 | 75.13 | 75.67 | 74.82 | 75.60 | 75.60 | 1.03% | 145,901 |
| Sep 25, 2025 | 75.71 | 76.12 | 74.62 | 74.83 | 74.83 | -1.64% | 170,610 |
| Sep 24, 2025 | 76.55 | 77.49 | 75.96 | 76.08 | 76.08 | -1.21% | 198,937 |
| Sep 23, 2025 | 75.95 | 77.16 | 75.95 | 77.01 | 77.01 | 1.50% | 216,857 |
| Sep 22, 2025 | 75.60 | 76.32 | 75.14 | 75.87 | 75.87 | 0.07% | 221,288 |
| Sep 19, 2025 | 76.86 | 77.24 | 75.14 | 75.82 | 75.82 | -1.01% | 701,687 |
| Sep 18, 2025 | 76.14 | 77.05 | 75.38 | 76.59 | 76.59 | 1.10% | 233,085 |
| Sep 17, 2025 | 77.59 | 78.99 | 75.02 | 75.76 | 75.76 | -1.70% | 228,762 |
| Sep 16, 2025 | 78.92 | 78.92 | 76.44 | 77.07 | 77.07 | -2.46% | 252,311 |
| Sep 15, 2025 | 77.95 | 79.11 | 77.40 | 79.01 | 79.01 | 1.95% | 273,451 |
| Sep 12, 2025 | 79.83 | 80.15 | 77.44 | 77.50 | 77.50 | -2.92% | 232,805 |
| Sep 11, 2025 | 78.94 | 80.34 | 78.57 | 79.83 | 79.83 | 1.94% | 279,074 |
| Sep 10, 2025 | 78.81 | 79.79 | 78.08 | 78.31 | 78.31 | -0.65% | 357,603 |
| Sep 9, 2025 | 80.20 | 80.23 | 78.43 | 78.82 | 78.82 | -2.47% | 241,733 |
| Sep 8, 2025 | 81.21 | 81.21 | 79.56 | 80.82 | 80.82 | -0.64% | 334,533 |
| Sep 5, 2025 | 80.68 | 82.23 | 80.02 | 81.34 | 81.34 | 2.08% | 327,169 |
| Sep 4, 2025 | 77.99 | 79.80 | 77.49 | 79.68 | 79.68 | 3.49% | 348,866 |
| Sep 3, 2025 | 76.00 | 77.20 | 75.38 | 76.99 | 76.99 | 1.20% | 520,736 |
| Sep 2, 2025 | 75.71 | 76.82 | 75.08 | 76.08 | 76.08 | -0.11% | 452,896 |
| Aug 29, 2025 | 77.40 | 77.64 | 75.27 | 76.16 | 76.16 | -1.99% | 360,951 |
| Aug 28, 2025 | 78.36 | 78.36 | 77.09 | 77.71 | 77.53 | -0.47% | 411,512 |
| Aug 27, 2025 | 76.61 | 78.23 | 76.61 | 78.08 | 77.90 | 1.01% | 458,867 |
| Aug 26, 2025 | 75.75 | 77.44 | 75.62 | 77.30 | 77.12 | 2.01% | 317,800 |
| Aug 25, 2025 | 75.21 | 75.86 | 74.92 | 75.78 | 75.60 | 0.32% | 251,143 |
| Aug 22, 2025 | 72.86 | 76.22 | 72.43 | 75.54 | 75.36 | 4.52% | 395,694 |
| Aug 21, 2025 | 71.50 | 72.40 | 71.00 | 72.27 | 72.10 | 0.19% | 301,079 |
| Aug 20, 2025 | 73.33 | 73.59 | 72.02 | 72.13 | 71.96 | -2.16% | 307,146 |
| Aug 19, 2025 | 74.28 | 75.00 | 73.06 | 73.72 | 73.55 | -0.41% | 411,260 |
| Aug 18, 2025 | 72.88 | 74.11 | 72.88 | 74.02 | 73.85 | 1.43% | 303,118 |
| Aug 15, 2025 | 74.61 | 74.61 | 72.68 | 72.98 | 72.81 | -1.39% | 398,022 |
| Aug 14, 2025 | 73.75 | 74.37 | 73.54 | 74.01 | 73.84 | -1.66% | 431,959 |
| Aug 13, 2025 | 73.45 | 75.87 | 73.23 | 75.26 | 75.08 | 3.34% | 524,638 |
| Aug 12, 2025 | 70.56 | 73.08 | 70.16 | 72.83 | 72.66 | 4.46% | 485,655 |
| Aug 11, 2025 | 69.42 | 70.63 | 69.26 | 69.72 | 69.56 | 0.01% | 590,947 |
| Aug 8, 2025 | 68.78 | 70.31 | 68.34 | 69.71 | 69.55 | 2.56% | 1,097,173 |
| Aug 7, 2025 | 72.62 | 73.14 | 66.95 | 67.97 | 67.81 | -4.29% | 1,752,195 |
| Aug 6, 2025 | 74.11 | 76.99 | 69.19 | 71.02 | 70.85 | -13.75% | 1,594,685 |
| Aug 5, 2025 | 81.65 | 82.37 | 81.13 | 82.34 | 82.15 | 0.97% | 417,893 |
| Aug 4, 2025 | 81.30 | 81.87 | 80.77 | 81.55 | 81.36 | 0.97% | 249,270 |
| Aug 1, 2025 | 80.09 | 81.34 | 79.21 | 80.77 | 80.58 | -0.62% | 422,523 |
| Jul 31, 2025 | 81.02 | 81.71 | 79.99 | 81.27 | 81.08 | -0.44% | 476,688 |
| Jul 30, 2025 | 82.67 | 83.49 | 81.00 | 81.63 | 81.44 | -1.15% | 264,802 |
| Jul 29, 2025 | 83.02 | 83.52 | 81.98 | 82.58 | 82.39 | 0.49% | 265,150 |
| Jul 28, 2025 | 82.64 | 83.63 | 82.06 | 82.18 | 81.99 | -0.57% | 287,938 |
| Jul 25, 2025 | 82.47 | 82.65 | 81.33 | 82.65 | 82.46 | 1.37% | 169,988 |