Griffon Corporation (GFF)
NYSE: GFF · Real-Time Price · USD
73.00
-1.39 (-1.87%)
Mar 26, 2025, 4:00 PM EST - Market closed
Griffon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 74.78 | 74.96 | 72.50 | 73.00 | - | -1.87% | 323,717 |
| Mar 25, 2025 | 74.24 | 75.24 | 73.75 | 74.39 | 74.39 | -0.13% | 567,537 |
| Mar 24, 2025 | 72.27 | 74.63 | 72.27 | 74.49 | 74.49 | 5.21% | 379,691 |
| Mar 21, 2025 | 70.64 | 71.23 | 69.79 | 70.80 | 70.80 | -0.99% | 1,231,407 |
| Mar 20, 2025 | 71.14 | 72.72 | 71.14 | 71.51 | 71.51 | -0.47% | 378,583 |
| Mar 19, 2025 | 69.82 | 72.39 | 69.82 | 71.85 | 71.85 | 2.55% | 345,349 |
| Mar 18, 2025 | 70.04 | 70.56 | 69.59 | 70.06 | 70.06 | -0.81% | 282,280 |
| Mar 17, 2025 | 69.50 | 71.17 | 69.50 | 70.63 | 70.63 | 1.57% | 290,470 |
| Mar 14, 2025 | 68.80 | 69.99 | 68.14 | 69.54 | 69.54 | 1.82% | 296,305 |
| Mar 13, 2025 | 69.04 | 69.62 | 67.69 | 68.30 | 68.30 | -1.06% | 348,133 |
| Mar 12, 2025 | 69.81 | 70.59 | 68.60 | 69.03 | 69.03 | - | 371,174 |
| Mar 11, 2025 | 69.60 | 70.16 | 68.26 | 69.03 | 69.03 | -0.60% | 476,768 |
| Mar 10, 2025 | 69.25 | 70.44 | 68.73 | 69.45 | 69.45 | -1.49% | 395,743 |
| Mar 7, 2025 | 69.04 | 70.83 | 68.41 | 70.50 | 70.50 | 1.56% | 541,331 |
| Mar 6, 2025 | 69.13 | 70.41 | 68.94 | 69.42 | 69.42 | -0.91% | 446,672 |
| Mar 5, 2025 | 68.15 | 70.43 | 68.14 | 70.06 | 70.06 | 2.94% | 394,545 |
| Mar 4, 2025 | 68.47 | 69.66 | 66.65 | 68.06 | 68.06 | -2.38% | 656,154 |
| Mar 3, 2025 | 72.41 | 73.23 | 69.40 | 69.72 | 69.72 | -3.62% | 282,136 |
| Feb 28, 2025 | 71.47 | 72.40 | 70.88 | 72.34 | 72.34 | 1.25% | 402,727 |
| Feb 27, 2025 | 72.76 | 73.63 | 71.41 | 71.45 | 71.45 | -2.14% | 319,650 |
| Feb 26, 2025 | 73.47 | 74.33 | 72.91 | 73.01 | 73.01 | 0.38% | 402,415 |
| Feb 25, 2025 | 72.09 | 73.63 | 72.09 | 72.73 | 72.73 | 1.73% | 456,051 |
| Feb 24, 2025 | 73.01 | 73.02 | 71.46 | 71.49 | 71.31 | -1.53% | 444,205 |
| Feb 21, 2025 | 75.72 | 75.72 | 72.41 | 72.60 | 72.42 | -3.20% | 361,426 |
| Feb 20, 2025 | 76.43 | 76.92 | 74.77 | 75.00 | 74.82 | -2.45% | 333,054 |
| Feb 19, 2025 | 75.69 | 77.23 | 75.50 | 76.88 | 76.69 | 0.34% | 325,598 |
| Feb 18, 2025 | 77.09 | 77.68 | 76.27 | 76.62 | 76.43 | -0.96% | 356,784 |
| Feb 14, 2025 | 77.94 | 78.25 | 76.53 | 77.36 | 77.17 | 1.30% | 214,550 |
| Feb 13, 2025 | 78.30 | 78.30 | 76.09 | 76.37 | 76.18 | -1.64% | 226,988 |
| Feb 12, 2025 | 77.15 | 78.38 | 76.76 | 77.64 | 77.45 | -2.03% | 290,721 |
| Feb 11, 2025 | 78.19 | 79.33 | 78.19 | 79.25 | 79.05 | 0.78% | 218,276 |
| Feb 10, 2025 | 79.93 | 80.05 | 78.46 | 78.64 | 78.45 | -0.51% | 365,024 |
| Feb 7, 2025 | 80.80 | 80.83 | 78.72 | 79.04 | 78.85 | -2.29% | 314,908 |
| Feb 6, 2025 | 80.00 | 82.29 | 80.00 | 80.89 | 80.69 | -0.02% | 427,080 |
| Feb 5, 2025 | 81.55 | 84.24 | 77.66 | 80.91 | 80.71 | 8.88% | 647,455 |
| Feb 4, 2025 | 73.96 | 75.29 | 73.95 | 74.31 | 74.13 | 0.49% | 505,214 |
| Feb 3, 2025 | 74.22 | 75.54 | 73.35 | 73.95 | 73.77 | -2.40% | 354,413 |
| Jan 31, 2025 | 77.39 | 77.39 | 75.71 | 75.77 | 75.58 | -2.48% | 321,151 |
| Jan 30, 2025 | 77.21 | 78.54 | 77.01 | 77.70 | 77.51 | 1.44% | 257,190 |
| Jan 29, 2025 | 76.70 | 77.80 | 76.46 | 76.60 | 76.41 | -0.65% | 298,011 |
| Jan 28, 2025 | 77.02 | 77.47 | 76.38 | 77.10 | 76.91 | 0.19% | 253,780 |
| Jan 27, 2025 | 76.18 | 77.75 | 76.00 | 76.95 | 76.76 | -0.06% | 378,494 |
| Jan 24, 2025 | 77.81 | 78.26 | 76.61 | 77.00 | 76.81 | -1.45% | 198,361 |
| Jan 23, 2025 | 77.96 | 78.99 | 77.87 | 78.13 | 77.94 | 0.04% | 218,781 |
| Jan 22, 2025 | 78.16 | 78.57 | 77.18 | 78.10 | 77.91 | -0.29% | 218,533 |
| Jan 21, 2025 | 77.73 | 78.86 | 77.56 | 78.33 | 78.14 | 2.23% | 250,874 |
| Jan 17, 2025 | 76.89 | 77.39 | 76.34 | 76.62 | 76.43 | 1.11% | 321,982 |
| Jan 16, 2025 | 75.86 | 76.29 | 74.87 | 75.78 | 75.59 | 0.15% | 203,689 |
| Jan 15, 2025 | 77.02 | 77.02 | 75.18 | 75.67 | 75.48 | 1.87% | 203,587 |
| Jan 14, 2025 | 73.08 | 74.43 | 72.88 | 74.28 | 74.10 | 2.87% | 309,727 |