Griffon Corporation (GFF)
NYSE: GFF · Real-Time Price · USD
76.08
-0.08 (-0.11%)
At close: Sep 2, 2025, 4:00 PM
76.08
0.00 (0.00%)
After-hours: Sep 2, 2025, 7:00 PM EDT
Griffon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 75.71 | 76.82 | 75.08 | 76.08 | 76.08 | -0.11% | 452,601 |
| 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 |
| Jul 24, 2025 | 81.14 | 81.55 | 80.75 | 81.53 | 81.34 | 0.12% | 261,622 |
| Jul 23, 2025 | 82.00 | 82.71 | 81.07 | 81.43 | 81.24 | 0.10% | 296,103 |
| Jul 22, 2025 | 78.87 | 81.85 | 78.87 | 81.35 | 81.16 | 4.36% | 298,719 |
| Jul 21, 2025 | 77.48 | 78.40 | 76.86 | 77.95 | 77.77 | 1.42% | 253,017 |
| Jul 18, 2025 | 77.82 | 77.92 | 76.35 | 76.86 | 76.68 | -0.86% | 249,859 |
| Jul 17, 2025 | 76.52 | 78.12 | 76.52 | 77.53 | 77.35 | 1.36% | 288,154 |
| Jul 16, 2025 | 77.22 | 77.28 | 75.43 | 76.49 | 76.31 | -0.14% | 246,590 |
| Jul 15, 2025 | 78.80 | 78.96 | 76.53 | 76.60 | 76.42 | -2.30% | 429,002 |
| Jul 14, 2025 | 78.42 | 78.73 | 77.69 | 78.40 | 78.22 | 0.13% | 260,035 |
| Jul 11, 2025 | 79.07 | 79.20 | 78.09 | 78.30 | 78.12 | -1.66% | 253,933 |
| Jul 10, 2025 | 78.31 | 80.74 | 78.31 | 79.62 | 79.43 | 1.34% | 335,310 |
| Jul 9, 2025 | 77.47 | 78.87 | 76.88 | 78.57 | 78.39 | 2.38% | 286,598 |
| Jul 8, 2025 | 76.29 | 77.86 | 76.13 | 76.74 | 76.56 | 0.92% | 281,389 |
| Jul 7, 2025 | 77.40 | 78.30 | 75.79 | 76.04 | 75.86 | -2.35% | 406,090 |
| Jul 3, 2025 | 78.01 | 78.23 | 77.50 | 77.87 | 77.69 | 0.35% | 176,893 |
| Jul 2, 2025 | 75.70 | 77.98 | 75.70 | 77.60 | 77.42 | 2.09% | 334,752 |
| Jul 1, 2025 | 72.12 | 76.93 | 72.12 | 76.01 | 75.83 | 5.03% | 395,160 |
| Jun 30, 2025 | 73.69 | 73.69 | 71.79 | 72.37 | 72.20 | -0.39% | 456,024 |
| Jun 27, 2025 | 72.48 | 73.51 | 72.10 | 72.65 | 72.48 | 1.02% | 779,157 |
| Jun 26, 2025 | 71.52 | 71.98 | 70.98 | 71.92 | 71.75 | 0.91% | 200,803 |
| Jun 25, 2025 | 72.09 | 72.09 | 70.89 | 71.27 | 71.10 | -1.03% | 206,080 |
| Jun 24, 2025 | 71.25 | 72.05 | 70.48 | 72.01 | 71.84 | 1.81% | 301,306 |
| Jun 23, 2025 | 68.39 | 70.73 | 68.12 | 70.73 | 70.56 | 3.12% | 277,009 |