Griffon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	92.45	93.21	91.25	93.03	93.03	0.82%	304,846
Apr 23, 2026	91.73	93.52	91.12	92.27	92.27	1.28%	394,144
Apr 22, 2026	91.44	92.53	90.58	91.10	91.10	1.12%	360,249
Apr 21, 2026	91.48	92.60	89.53	90.09	90.09	-0.76%	413,307
Apr 20, 2026	87.40	91.42	86.60	90.78	90.78	3.38%	551,714
Apr 17, 2026	86.19	89.40	86.15	87.81	87.81	4.74%	451,086
Apr 16, 2026	83.00	84.02	82.54	83.84	83.84	0.99%	397,785
Apr 15, 2026	82.32	83.16	81.32	83.02	83.02	0.36%	401,483
Apr 14, 2026	80.74	83.49	80.32	82.72	82.72	2.26%	424,840
Apr 13, 2026	77.86	81.05	77.02	80.89	80.89	3.45%	440,385
Apr 10, 2026	78.36	78.80	77.78	78.19	78.19	0.03%	233,747
Apr 9, 2026	75.05	78.69	75.05	78.17	78.17	3.13%	914,238
Apr 8, 2026	76.26	77.04	75.44	75.80	75.80	4.74%	499,790
Apr 7, 2026	71.29	72.49	70.74	72.37	72.37	0.51%	266,405
Apr 6, 2026	71.13	72.04	70.22	72.00	72.00	0.81%	233,880
Apr 2, 2026	71.79	73.50	70.64	71.42	71.42	-2.51%	185,414
Apr 1, 2026	72.74	73.92	72.40	73.26	73.26	0.80%	287,351
Mar 31, 2026	71.95	73.82	70.76	72.68	72.68	3.05%	340,369
Mar 30, 2026	71.24	71.98	70.53	70.53	70.53	0.01%	324,023
Mar 27, 2026	70.98	71.79	70.14	70.52	70.52	-0.86%	177,252
Mar 26, 2026	71.37	72.65	70.71	71.13	71.13	-1.70%	239,155
Mar 25, 2026	72.76	73.16	71.18	72.36	72.36	1.02%	174,052
Mar 24, 2026	70.16	72.91	70.05	71.63	71.63	0.65%	289,215
Mar 23, 2026	71.07	72.22	70.80	71.17	71.17	4.28%	348,936
Mar 20, 2026	69.46	69.48	67.51	68.25	68.25	-1.88%	627,616
Mar 19, 2026	70.47	71.20	68.97	69.56	69.56	-2.22%	291,361
Mar 18, 2026	72.09	72.90	70.80	71.14	71.14	-2.52%	437,429
Mar 17, 2026	73.62	74.26	72.78	72.98	72.98	0.29%	350,243
Mar 16, 2026	71.59	72.86	71.31	72.77	72.77	2.75%	306,449
Mar 13, 2026	70.41	71.20	69.08	70.82	70.82	1.08%	339,316
Mar 12, 2026	72.62	73.37	69.71	70.06	70.06	-5.52%	478,453
Mar 11, 2026	75.28	76.20	73.92	74.15	74.15	-1.51%	344,493
Mar 10, 2026	76.57	77.61	75.28	75.29	75.29	-1.54%	353,571
Mar 9, 2026	75.87	76.86	74.27	76.47	76.47	-1.24%	353,952
Mar 6, 2026	78.00	78.57	76.34	77.43	77.43	-2.98%	300,738
Mar 5, 2026	80.62	81.50	78.80	79.81	79.81	-2.40%	414,776
Mar 4, 2026	83.36	83.36	81.31	81.77	81.77	-0.43%	194,451
Mar 3, 2026	82.59	82.81	79.58	82.12	82.12	-2.89%	384,341
Mar 2, 2026	83.96	85.26	83.53	84.56	84.56	-0.80%	314,615
Feb 27, 2026	84.51	85.30	83.95	85.24	85.24	-0.65%	255,846
Feb 26, 2026	86.04	86.42	85.01	85.80	85.58	0.37%	377,180
Feb 25, 2026	87.60	87.60	84.60	85.48	85.26	-2.29%	220,550
Feb 24, 2026	86.97	88.00	86.77	87.48	87.26	1.03%	231,199
Feb 23, 2026	88.96	89.00	85.62	86.59	86.37	-2.29%	227,332
Feb 20, 2026	87.95	89.76	86.83	88.62	88.39	0.97%	354,119
Feb 19, 2026	88.78	89.85	87.28	87.77	87.54	-1.95%	359,585
Feb 18, 2026	91.13	93.09	89.22	89.52	89.29	-2.77%	295,008
Feb 17, 2026	93.02	93.66	91.01	92.07	91.83	-1.63%	380,806
Feb 13, 2026	92.59	94.28	91.36	93.60	93.36	1.53%	258,168
Feb 12, 2026	94.16	95.44	91.72	92.19	91.95	-1.86%	330,507