Griffon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	97.52	99.73	97.00	99.68	99.68	1.97%	250,231
Sep 3, 2026	97.16	97.82	96.13	97.75	97.75	2.00%	296,546
Sep 2, 2026	95.44	96.86	94.43	95.83	95.83	1.47%	330,700
Sep 1, 2026	96.31	97.58	94.20	94.44	94.44	-3.03%	300,151
Aug 31, 2026	97.95	98.23	96.91	97.39	97.39	-1.39%	278,974
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
Aug 26, 2026	102.08	102.80	100.26	100.82	100.60	-0.55%	317,570
Aug 25, 2026	102.96	102.96	100.56	101.38	101.15	-	176,467
Aug 24, 2026	100.95	101.98	100.74	101.38	101.15	0.83%	369,475
Aug 21, 2026	100.54	101.60	99.12	100.55	100.33	0.42%	292,661
Aug 20, 2026	100.50	102.70	99.26	100.13	99.91	-2.69%	303,971
Aug 19, 2026	102.85	104.29	101.68	102.90	102.67	1.64%	342,204
Aug 18, 2026	102.00	102.72	99.48	101.24	101.01	-0.92%	259,911
Aug 17, 2026	103.71	104.00	101.65	102.18	101.95	-1.90%	308,583
Aug 14, 2026	104.94	107.00	103.90	104.16	103.93	-1.71%	261,601
Aug 13, 2026	106.00	107.29	103.85	105.97	105.73	1.04%	357,420
Aug 12, 2026	107.00	107.02	103.30	104.88	104.65	-1.75%	446,595
Aug 11, 2026	105.85	107.86	105.45	106.75	106.51	1.86%	307,512
Aug 10, 2026	106.25	106.25	101.28	104.80	104.57	-2.26%	434,068
Aug 7, 2026	106.50	108.57	106.25	107.22	106.98	0.87%	274,561
Aug 6, 2026	104.05	107.07	102.01	106.30	106.06	3.39%	471,124
Aug 5, 2026	97.04	104.69	97.04	102.81	102.58	9.86%	785,467
Aug 4, 2026	90.75	94.00	89.90	93.58	93.37	4.66%	411,486
Aug 3, 2026	87.30	89.91	86.61	89.41	89.21	3.76%	449,793
Jul 31, 2026	88.18	88.33	86.12	86.17	85.98	-1.97%	326,393
Jul 30, 2026	88.96	89.85	87.48	87.90	87.70	0.35%	208,512
Jul 29, 2026	92.29	92.29	86.59	87.59	87.40	-6.29%	458,254
Jul 28, 2026	94.49	95.63	92.34	93.47	93.26	0.23%	327,146
Jul 27, 2026	91.91	93.62	91.23	93.26	93.05	2.91%	276,620
Jul 24, 2026	89.10	92.02	89.06	90.62	90.42	1.92%	285,091
Jul 23, 2026	88.03	89.65	87.16	88.91	88.71	-0.85%	262,039
Jul 22, 2026	88.63	91.29	88.63	89.67	89.47	1.00%	193,315
Jul 21, 2026	89.65	90.52	88.11	88.78	88.58	-0.33%	268,293
Jul 20, 2026	91.70	91.97	88.85	89.07	88.87	-2.62%	189,117
Jul 17, 2026	92.30	94.50	90.85	91.47	91.27	-2.29%	200,855
Jul 16, 2026	90.88	94.40	90.88	93.61	93.40	2.13%	210,387
Jul 15, 2026	90.75	92.01	90.53	91.66	91.46	0.91%	316,130
Jul 14, 2026	91.35	92.47	90.51	90.83	90.63	0.97%	248,601
Jul 13, 2026	90.43	92.07	89.11	89.96	89.76	-1.26%	363,454
Jul 10, 2026	91.56	93.02	91.07	91.11	90.91	-0.59%	203,050
Jul 9, 2026	90.72	91.82	90.48	91.65	91.45	2.06%	317,237
Jul 8, 2026	90.78	90.80	88.69	89.80	89.60	-2.76%	390,339
Jul 7, 2026	92.94	93.54	91.49	92.35	92.14	-0.78%	388,735
Jul 6, 2026	93.25	94.90	90.57	93.08	92.87	0.24%	321,885
Jul 2, 2026	92.86	93.98	91.49	92.86	92.65	0.53%	329,835
Jul 1, 2026	96.72	97.40	92.30	92.37	92.16	-5.29%	337,866
Jun 30, 2026	97.17	98.37	96.08	97.53	97.31	1.19%	329,366
Jun 29, 2026	95.25	96.62	93.86	96.38	96.17	-0.04%	407,465
Jun 26, 2026	95.88	97.70	95.14	96.42	96.21	0.52%	1,269,602