Griffon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	89.10	92.02	89.06	90.62	90.62	1.92%	285,089
Jul 23, 2026	88.03	89.65	87.16	88.91	88.91	-0.85%	261,939
Jul 22, 2026	88.63	91.29	88.63	89.67	89.67	1.00%	193,313
Jul 21, 2026	89.65	90.52	88.11	88.78	88.78	-0.33%	261,607
Jul 20, 2026	91.70	91.97	88.85	89.07	89.07	-2.62%	189,116
Jul 17, 2026	92.30	94.50	90.85	91.47	91.47	-2.29%	200,855
Jul 16, 2026	90.88	94.40	90.88	93.61	93.61	2.13%	210,387
Jul 15, 2026	90.75	92.01	90.53	91.66	91.66	0.91%	308,478
Jul 14, 2026	91.35	92.47	90.51	90.83	90.83	0.97%	236,459
Jul 13, 2026	90.43	92.07	89.11	89.96	89.96	-1.26%	363,367
Jul 10, 2026	91.56	93.02	91.07	91.11	91.11	-0.59%	203,048
Jul 9, 2026	90.72	91.82	90.48	91.65	91.65	2.06%	276,776
Jul 8, 2026	90.78	90.80	88.69	89.80	89.80	-2.76%	384,779
Jul 7, 2026	92.94	93.54	91.49	92.35	92.35	-0.78%	376,023
Jul 6, 2026	93.25	94.90	90.57	93.08	93.08	0.24%	308,791
Jul 2, 2026	92.86	93.98	91.49	92.86	92.86	0.53%	325,910
Jul 1, 2026	96.72	97.40	92.30	92.37	92.37	-5.29%	320,170
Jun 30, 2026	97.17	98.37	96.08	97.53	97.53	1.19%	329,362
Jun 29, 2026	95.25	96.62	93.86	96.38	96.38	-0.04%	377,673
Jun 26, 2026	95.88	97.70	95.14	96.42	96.42	0.52%	1,199,627
Jun 25, 2026	95.77	97.67	93.93	95.92	95.92	1.12%	243,207
Jun 24, 2026	91.46	96.11	91.10	94.86	94.86	5.01%	423,109
Jun 23, 2026	88.71	90.62	88.17	90.33	90.33	1.01%	333,093
Jun 22, 2026	91.36	91.87	88.90	89.43	89.43	-1.87%	330,216
Jun 18, 2026	90.25	93.69	90.25	91.13	91.13	2.58%	750,537
Jun 17, 2026	93.22	95.82	88.51	88.84	88.84	-5.50%	651,880
Jun 16, 2026	94.98	96.91	93.93	94.01	94.01	-0.76%	327,680
Jun 15, 2026	95.18	96.32	93.93	94.73	94.73	1.08%	241,290
Jun 12, 2026	95.92	95.92	93.64	93.72	93.72	-1.66%	342,191
Jun 11, 2026	92.28	95.31	91.22	95.30	95.30	4.98%	275,451
Jun 10, 2026	92.24	92.55	89.59	90.78	90.78	-1.61%	346,776
Jun 9, 2026	88.00	92.50	88.00	92.27	92.27	6.39%	321,220
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