Griffon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	93.18	95.38	92.67	94.51	94.51	1.39%	41,176
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
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