Griffon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	85.93	87.85	85.33	86.73	86.73	1.44%	259,289
Jun 5, 2026	85.18	86.74	84.89	85.50	85.50	-0.47%	271,234
Jun 4, 2026	87.43	87.80	85.32	85.90	85.90	-0.28%	317,601
Jun 3, 2026	84.74	86.46	84.59	86.14	86.14	1.48%	340,381
Jun 2, 2026	85.62	86.57	84.76	84.88	84.88	-0.35%	213,343
Jun 1, 2026	86.82	86.82	83.73	85.18	85.18	-3.18%	396,531
May 29, 2026	87.65	89.08	87.35	87.98	87.98	0.16%	348,943
May 28, 2026	86.65	88.56	85.93	88.06	87.84	0.40%	236,301
May 27, 2026	87.72	89.18	87.27	87.71	87.49	1.53%	230,670
May 26, 2026	85.86	86.97	85.71	86.39	86.17	1.78%	256,025
May 22, 2026	84.92	85.71	83.75	84.88	84.67	0.28%	278,714
May 21, 2026	82.10	85.11	81.20	84.64	84.43	1.54%	291,547
May 20, 2026	79.97	83.42	79.00	83.36	83.15	4.49%	432,704
May 19, 2026	81.18	81.57	78.00	79.78	79.58	-3.68%	443,153
May 18, 2026	82.28	84.90	81.67	82.83	82.62	1.20%	498,048
May 15, 2026	84.79	84.84	81.77	81.85	81.65	-4.73%	409,467
May 14, 2026	84.08	85.92	83.89	85.91	85.70	3.67%	356,576
May 13, 2026	83.10	83.91	81.96	82.87	82.66	-0.54%	372,691
May 12, 2026	85.87	87.04	82.45	83.32	83.11	-3.33%	507,487
May 11, 2026	87.90	87.90	84.46	86.19	85.97	-2.08%	406,147
May 8, 2026	91.23	93.43	87.78	88.02	87.80	-2.93%	379,895
May 7, 2026	89.50	93.43	86.00	90.68	90.45	-2.05%	405,684
May 6, 2026	93.52	94.86	92.00	92.58	92.35	1.68%	493,161
May 5, 2026	89.01	91.56	88.33	91.05	90.82	2.59%	344,431
May 4, 2026	91.59	92.01	88.22	88.75	88.53	-4.11%	364,523
May 1, 2026	91.94	93.37	91.24	92.55	92.32	1.51%	307,259
Apr 30, 2026	89.35	91.73	89.35	91.17	90.94	2.87%	342,396
Apr 29, 2026	92.05	92.29	88.28	88.63	88.41	-3.74%	468,792
Apr 28, 2026	94.54	95.20	90.78	92.07	91.84	-2.41%	369,584
Apr 27, 2026	93.19	95.09	93.11	94.34	94.10	1.41%	475,420
Apr 24, 2026	92.45	93.21	91.25	93.03	92.80	0.82%	305,267
Apr 23, 2026	91.73	93.52	91.12	92.27	92.04	1.28%	394,144
Apr 22, 2026	91.44	92.53	90.58	91.10	90.87	1.12%	360,303
Apr 21, 2026	91.48	92.60	89.53	90.09	89.86	-0.76%	413,314
Apr 20, 2026	87.40	91.42	86.60	90.78	90.55	3.38%	551,721
Apr 17, 2026	86.19	89.40	86.15	87.81	87.59	4.74%	451,666
Apr 16, 2026	83.00	84.02	82.54	83.84	83.63	0.99%	397,796
Apr 15, 2026	82.32	83.16	81.32	83.02	82.81	0.36%	401,601
Apr 14, 2026	80.74	83.49	80.32	82.72	82.51	2.26%	426,067
Apr 13, 2026	77.86	81.05	77.02	80.89	80.69	3.45%	440,397
Apr 10, 2026	78.36	78.80	77.78	78.19	77.99	0.03%	233,747
Apr 9, 2026	75.05	78.69	75.05	78.17	77.97	3.13%	914,238
Apr 8, 2026	76.26	77.04	75.44	75.80	75.61	4.74%	499,791
Apr 7, 2026	71.29	72.49	70.74	72.37	72.19	0.51%	266,707
Apr 6, 2026	71.13	72.04	70.22	72.00	71.82	0.81%	233,887
Apr 2, 2026	71.79	73.50	70.64	71.42	71.24	-2.51%	185,424
Apr 1, 2026	72.74	73.92	72.40	73.26	73.08	0.80%	287,364
Mar 31, 2026	71.95	73.82	70.76	72.68	72.50	3.05%	340,410
Mar 30, 2026	71.24	71.98	70.53	70.53	70.35	0.01%	324,033
Mar 27, 2026	70.98	71.79	70.14	70.52	70.34	-0.86%	177,252