Griffon Corporation (GFF)
NYSE: GFF · Real-Time Price · USD
67.97
-3.05 (-4.29%)
Aug 7, 2025, 4:00 PM - Market closed
Stronghold Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 72.62 | 73.14 | 66.95 | 67.97 | 67.97 | -4.29% | 1,752,195 |
| Aug 6, 2025 | 74.11 | 76.99 | 69.19 | 71.02 | 71.02 | -13.75% | 1,594,685 |
| Aug 5, 2025 | 81.65 | 82.37 | 81.13 | 82.34 | 82.34 | 0.97% | 417,893 |
| Aug 4, 2025 | 81.30 | 81.87 | 80.77 | 81.55 | 81.55 | 0.97% | 249,270 |
| Aug 1, 2025 | 80.09 | 81.34 | 79.21 | 80.77 | 80.77 | -0.62% | 422,523 |
| Jul 31, 2025 | 81.02 | 81.71 | 79.99 | 81.27 | 81.27 | -0.44% | 476,688 |
| Jul 30, 2025 | 82.67 | 83.49 | 81.00 | 81.63 | 81.63 | -1.15% | 264,802 |
| Jul 29, 2025 | 83.02 | 83.52 | 81.98 | 82.58 | 82.58 | 0.49% | 265,150 |
| Jul 28, 2025 | 82.64 | 83.63 | 82.06 | 82.18 | 82.18 | -0.57% | 287,938 |
| Jul 25, 2025 | 82.47 | 82.65 | 81.33 | 82.65 | 82.65 | 1.37% | 169,988 |
| Jul 24, 2025 | 81.14 | 81.55 | 80.75 | 81.53 | 81.53 | 0.12% | 261,622 |
| Jul 23, 2025 | 82.00 | 82.71 | 81.07 | 81.43 | 81.43 | 0.10% | 296,103 |
| Jul 22, 2025 | 78.87 | 81.85 | 78.87 | 81.35 | 81.35 | 4.36% | 298,719 |
| Jul 21, 2025 | 77.48 | 78.40 | 76.86 | 77.95 | 77.95 | 1.42% | 253,017 |
| Jul 18, 2025 | 77.82 | 77.92 | 76.35 | 76.86 | 76.86 | -0.86% | 249,859 |
| Jul 17, 2025 | 76.52 | 78.12 | 76.52 | 77.53 | 77.53 | 1.36% | 288,154 |
| Jul 16, 2025 | 77.22 | 77.28 | 75.43 | 76.49 | 76.49 | -0.14% | 246,590 |
| Jul 15, 2025 | 78.80 | 78.96 | 76.53 | 76.60 | 76.60 | -2.30% | 429,002 |
| Jul 14, 2025 | 78.42 | 78.73 | 77.69 | 78.40 | 78.40 | 0.13% | 260,035 |
| Jul 11, 2025 | 79.07 | 79.20 | 78.09 | 78.30 | 78.30 | -1.66% | 253,933 |
| Jul 10, 2025 | 78.31 | 80.74 | 78.31 | 79.62 | 79.62 | 1.34% | 335,310 |
| Jul 9, 2025 | 77.47 | 78.87 | 76.88 | 78.57 | 78.57 | 2.38% | 286,598 |
| Jul 8, 2025 | 76.29 | 77.86 | 76.13 | 76.74 | 76.74 | 0.92% | 281,389 |
| Jul 7, 2025 | 77.40 | 78.30 | 75.79 | 76.04 | 76.04 | -2.35% | 406,090 |
| Jul 3, 2025 | 78.01 | 78.23 | 77.50 | 77.87 | 77.87 | 0.35% | 176,893 |
| Jul 2, 2025 | 75.70 | 77.98 | 75.70 | 77.60 | 77.60 | 2.09% | 334,752 |
| Jul 1, 2025 | 72.12 | 76.93 | 72.12 | 76.01 | 76.01 | 5.03% | 395,160 |
| Jun 30, 2025 | 73.69 | 73.69 | 71.79 | 72.37 | 72.37 | -0.39% | 456,024 |
| Jun 27, 2025 | 72.48 | 73.51 | 72.10 | 72.65 | 72.65 | 1.02% | 779,157 |
| Jun 26, 2025 | 71.52 | 71.98 | 70.98 | 71.92 | 71.92 | 0.91% | 200,803 |
| Jun 25, 2025 | 72.09 | 72.09 | 70.89 | 71.27 | 71.27 | -1.03% | 206,080 |
| Jun 24, 2025 | 71.25 | 72.05 | 70.48 | 72.01 | 72.01 | 1.81% | 301,306 |
| Jun 23, 2025 | 68.39 | 70.73 | 68.12 | 70.73 | 70.73 | 3.12% | 277,009 |
| Jun 20, 2025 | 68.12 | 68.98 | 67.95 | 68.59 | 68.59 | 1.34% | 552,356 |
| Jun 18, 2025 | 67.13 | 68.41 | 67.13 | 67.68 | 67.68 | 0.46% | 342,307 |
| Jun 17, 2025 | 67.64 | 68.44 | 67.15 | 67.37 | 67.37 | -1.65% | 243,780 |
| Jun 16, 2025 | 68.66 | 68.91 | 67.94 | 68.50 | 68.50 | 1.20% | 271,436 |
| Jun 13, 2025 | 68.85 | 69.14 | 67.37 | 67.69 | 67.69 | -3.31% | 266,492 |
| Jun 12, 2025 | 70.11 | 70.40 | 69.35 | 70.01 | 70.01 | -0.65% | 242,646 |
| Jun 11, 2025 | 72.38 | 72.65 | 70.03 | 70.47 | 70.47 | -2.06% | 359,767 |
| Jun 10, 2025 | 71.45 | 71.98 | 70.52 | 71.95 | 71.95 | 1.61% | 324,680 |
| Jun 9, 2025 | 70.93 | 71.48 | 70.40 | 70.81 | 70.81 | 0.57% | 254,094 |
| Jun 6, 2025 | 70.86 | 71.18 | 70.13 | 70.41 | 70.41 | 0.31% | 221,388 |
| Jun 5, 2025 | 69.47 | 70.59 | 68.66 | 70.19 | 70.19 | 1.09% | 348,954 |
| Jun 4, 2025 | 69.30 | 69.77 | 68.77 | 69.43 | 69.43 | 0.67% | 248,173 |
| Jun 3, 2025 | 67.94 | 68.97 | 67.76 | 68.97 | 68.97 | 1.97% | 276,049 |
| Jun 2, 2025 | 68.46 | 69.14 | 66.63 | 67.64 | 67.64 | -1.61% | 372,001 |
| May 30, 2025 | 68.44 | 69.14 | 68.04 | 68.75 | 68.75 | -0.30% | 362,018 |
| May 29, 2025 | 68.86 | 68.98 | 67.50 | 68.96 | 68.78 | 1.06% | 303,484 |
| May 28, 2025 | 69.40 | 69.42 | 68.06 | 68.24 | 68.06 | -1.47% | 334,586 |