Skip to main content
logo
Griffon Corporation (GFF)
NYSE: GFF · Real-Time Price · USD
84.73
+1.62 (1.95%)
At close: Feb 4, 2026, 4:00 PM EST
84.73
0.00 (0.00%)
After-hours: Feb 4, 2026, 7:00 PM EST

Griffon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202683.8585.2982.7584.95-2.21%337,535
Feb 3, 202681.0384.9481.0083.1183.112.43%249,347
Feb 2, 202682.1182.7681.0381.1481.14-0.38%361,685
Jan 30, 202681.3982.1080.4781.4581.45-0.39%301,324
Jan 29, 202682.0282.2880.6981.7781.770.47%274,052
Jan 28, 202682.5382.8181.2881.3981.39-1.20%274,800
Jan 27, 202683.6384.0482.2882.3882.38-1.38%173,075
Jan 26, 202683.7084.0082.7383.5383.530.02%195,702
Jan 23, 202683.9584.8983.1483.5183.51-1.52%233,651
Jan 22, 202685.6486.1184.3584.8084.80-0.97%178,110
Jan 21, 202683.0485.8883.0085.6385.633.62%218,491
Jan 20, 202683.5583.5682.2882.6482.64-2.56%147,452
Jan 16, 202685.4286.0383.9384.8184.81-0.46%285,821
Jan 15, 202684.3785.8084.2085.2085.201.54%212,332
Jan 14, 202683.3284.2982.7683.9183.910.91%234,109
Jan 13, 202682.4083.3782.1083.1583.150.97%190,804
Jan 12, 202681.0882.8180.4982.3582.351.48%147,876
Jan 9, 202678.5381.4178.1481.1581.154.53%228,989
Jan 8, 202673.9077.9973.9077.6377.634.26%268,498
Jan 7, 202676.5576.5674.3474.4674.46-2.41%225,503
Jan 6, 202674.0476.3973.3976.3076.301.96%248,277
Jan 5, 202674.5676.7874.5674.8374.83-0.28%226,507
Jan 2, 202673.7775.2973.4475.0475.041.89%182,332
Dec 31, 202574.3774.5373.1673.6573.65-0.75%249,291
Dec 30, 202574.8775.5374.1074.2174.21-1.20%235,461
Dec 29, 202575.6376.1674.8375.1175.11-0.60%280,602
Dec 26, 202575.4475.7974.7675.5675.56-0.24%127,592
Dec 24, 202575.0875.9374.8175.7475.740.69%75,033
Dec 23, 202576.2577.0475.1075.2275.22-1.89%235,467
Dec 22, 202576.7777.5076.2676.6776.67-0.07%175,335
Dec 19, 202576.8477.4776.0476.7276.72-0.89%764,975
Dec 18, 202577.6678.7477.1177.4177.410.97%435,112
Dec 17, 202576.4977.8276.3976.6776.67-0.17%384,691
Dec 16, 202577.2577.3876.4876.8076.80-0.05%287,150
Dec 15, 202577.8377.8376.5376.8476.84-0.26%268,007
Dec 12, 202577.6478.0076.2477.0477.04-0.25%434,648
Dec 11, 202575.9577.8274.2577.2377.232.36%382,410
Dec 10, 202573.1976.0073.1975.4575.453.23%506,518
Dec 9, 202572.6774.0472.6773.0973.090.07%235,929
Dec 8, 202574.0074.2772.8773.0473.04-1.16%284,510
Dec 5, 202573.7374.0572.7773.9073.900.89%255,066
Dec 4, 202574.0974.9773.2173.2573.25-1.77%212,083
Dec 3, 202574.0474.7473.7674.5774.570.85%223,784
Dec 2, 202574.8874.8873.1473.9473.94-0.19%186,204
Dec 1, 202573.8175.5173.7874.0874.08-1.23%255,376
Nov 28, 202575.5175.7174.5875.0075.00-0.23%139,730
Nov 26, 202574.6676.0774.4675.1774.95-0.28%502,488
Nov 25, 202572.1575.7271.7575.3875.164.99%382,166
Nov 24, 202572.1273.1470.3971.8071.59-0.47%414,495
Nov 21, 202568.5572.7868.0072.1471.936.09%651,131