Griffon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	107.75	109.00	101.68	102.40	102.40	-4.76%	300,526
Nov 4, 2026	105.27	108.49	105.27	107.52	107.52	5.21%	407,707
Nov 3, 2026	104.60	104.73	102.10	102.20	102.20	-1.85%	363,870
Nov 2, 2026	102.89	106.27	102.03	104.13	104.13	3.01%	317,547
Oct 30, 2026	103.13	104.51	100.75	101.09	101.09	-1.78%	323,317
Oct 29, 2026	100.97	103.98	100.97	102.92	102.92	3.05%	313,762
Oct 28, 2026	100.68	101.68	99.34	99.87	99.87	-0.39%	245,630
Oct 27, 2026	98.12	100.89	97.23	100.26	100.26	2.65%	354,568
Oct 26, 2026	97.42	98.50	96.22	97.67	97.67	0.65%	281,948
Oct 23, 2026	96.38	98.17	95.14	97.04	97.04	0.04%	639,913
Oct 22, 2026	94.97	97.75	94.76	97.00	97.00	2.50%	362,992
Oct 21, 2026	94.90	95.25	93.60	94.63	94.63	-0.38%	260,235
Oct 20, 2026	93.43	95.42	93.31	94.99	94.99	2.51%	379,378
Oct 19, 2026	93.38	93.76	91.88	92.66	92.66	-0.20%	198,756
Oct 16, 2026	93.18	95.38	91.99	92.85	92.85	-0.39%	220,088
Oct 15, 2026	93.19	95.13	92.82	93.21	93.21	1.23%	500,807
Oct 14, 2026	91.36	94.90	90.52	92.08	92.08	-0.16%	417,832
Oct 13, 2026	90.75	92.44	89.68	92.23	92.23	2.77%	292,736
Oct 12, 2026	89.99	91.42	89.05	89.74	89.74	-0.94%	297,862
Oct 9, 2026	92.67	93.10	90.39	90.59	90.59	-1.69%	338,368
Oct 8, 2026	92.63	93.43	91.41	92.15	92.15	-1.97%	355,288
Oct 7, 2026	92.94	94.31	91.54	94.00	94.00	-0.54%	361,690
Oct 6, 2026	95.04	95.51	93.96	94.51	94.51	0.45%	260,522
Oct 5, 2026	93.85	95.26	92.44	94.09	94.09	0.13%	430,540
Oct 2, 2026	95.32	96.09	93.85	93.97	93.97	0.88%	316,183
Oct 1, 2026	92.88	93.66	90.68	93.15	93.15	0.12%	321,057
Sep 30, 2026	94.59	94.59	92.78	93.04	93.04	-1.35%	591,008
Sep 29, 2026	96.53	96.76	94.25	94.31	94.31	-1.84%	306,022
Sep 28, 2026	97.02	98.45	95.66	96.08	96.08	-2.35%	306,464
Sep 25, 2026	96.62	98.71	96.51	98.39	98.39	1.92%	340,760
Sep 24, 2026	96.68	97.33	95.07	96.54	96.54	-0.05%	282,879
Sep 23, 2026	96.07	97.80	95.39	96.59	96.59	-0.89%	242,196
Sep 22, 2026	97.11	98.36	96.29	97.46	97.46	2.46%	402,359
Sep 21, 2026	94.04	95.32	93.15	95.12	95.12	2.04%	249,967
Sep 18, 2026	92.40	93.25	91.33	93.22	93.22	0.22%	841,749
Sep 17, 2026	95.45	96.40	92.64	93.02	93.02	-0.20%	239,926
Sep 16, 2026	93.50	94.92	91.79	93.21	93.21	0.49%	592,477
Sep 15, 2026	93.92	94.03	91.92	92.76	92.76	-1.12%	357,256
Sep 14, 2026	94.14	95.20	93.32	93.81	93.81	-2.31%	383,382
Sep 11, 2026	96.52	96.99	95.73	96.03	96.03	0.77%	224,905
Sep 10, 2026	96.13	96.82	95.02	95.30	95.30	-2.35%	232,769
Sep 9, 2026	97.06	97.82	96.47	97.59	97.59	0.27%	230,031
Sep 8, 2026	99.23	99.23	96.98	97.33	97.33	-2.36%	264,080
Sep 4, 2026	97.52	99.73	97.00	99.68	99.68	1.97%	279,078
Sep 3, 2026	97.16	97.82	96.13	97.75	97.75	2.00%	381,323
Sep 2, 2026	95.44	96.86	94.43	95.83	95.83	1.47%	405,091
Sep 1, 2026	96.31	97.58	94.20	94.44	94.44	-3.03%	321,116
Aug 31, 2026	97.95	98.23	96.91	97.39	97.39	-1.39%	282,614
Aug 28, 2026	99.78	99.86	97.58	98.98	98.76	-0.22%	227,748
Aug 27, 2026	99.62	102.12	98.45	99.20	98.98	-1.61%	255,855