Griffon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	104.94	107.00	103.90	104.16	104.16	-1.71%	260,295
Aug 13, 2026	106.00	107.29	103.85	105.97	105.97	1.04%	340,644
Aug 12, 2026	107.00	107.02	103.30	104.88	104.88	-1.75%	438,448
Aug 11, 2026	105.85	107.86	105.45	106.75	106.75	1.86%	307,508
Aug 10, 2026	106.25	106.25	101.28	104.80	104.80	-2.26%	434,051
Aug 7, 2026	106.50	108.57	106.25	107.22	107.22	0.87%	274,476
Aug 6, 2026	104.05	107.07	102.01	106.30	106.30	3.39%	454,106
Aug 5, 2026	97.04	104.69	97.04	102.81	102.81	9.86%	785,419
Aug 4, 2026	90.75	94.00	89.90	93.58	93.58	4.66%	400,174
Aug 3, 2026	87.30	89.91	86.61	89.41	89.41	3.76%	448,535
Jul 31, 2026	88.18	88.33	86.12	86.17	86.17	-1.97%	326,283
Jul 30, 2026	88.96	89.85	87.48	87.90	87.90	0.35%	202,285
Jul 29, 2026	92.29	92.29	86.59	87.59	87.59	-6.29%	458,238
Jul 28, 2026	94.49	95.63	92.34	93.47	93.47	0.23%	318,448
Jul 27, 2026	91.91	93.62	91.23	93.26	93.26	2.91%	276,520
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