Griffon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	84.79	84.84	81.77	81.85	81.85	-4.73%	409,467
May 14, 2026	84.08	85.92	83.89	85.91	85.91	3.67%	356,576
May 13, 2026	83.10	83.91	81.96	82.87	82.87	-0.54%	372,691
May 12, 2026	85.87	87.04	82.45	83.32	83.32	-3.33%	507,487
May 11, 2026	87.90	87.90	84.46	86.19	86.19	-2.08%	406,147
May 8, 2026	91.23	93.43	87.78	88.02	88.02	-2.93%	379,895
May 7, 2026	89.50	93.43	86.00	90.68	90.68	-2.05%	405,684
May 6, 2026	93.52	94.86	92.00	92.58	92.58	1.68%	493,161
May 5, 2026	89.01	91.56	88.33	91.05	91.05	2.59%	344,431
May 4, 2026	91.59	92.01	88.22	88.75	88.75	-4.11%	364,523
May 1, 2026	91.94	93.37	91.24	92.55	92.55	1.51%	307,259
Apr 30, 2026	89.35	91.73	89.35	91.17	91.17	2.87%	342,396
Apr 29, 2026	92.05	92.29	88.28	88.63	88.63	-3.74%	468,792
Apr 28, 2026	94.54	95.20	90.78	92.07	92.07	-2.41%	369,584
Apr 27, 2026	93.19	95.09	93.11	94.34	94.34	1.41%	475,420
Apr 24, 2026	92.45	93.21	91.25	93.03	93.03	0.82%	305,267
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%	360,303
Apr 21, 2026	91.48	92.60	89.53	90.09	90.09	-0.76%	413,314
Apr 20, 2026	87.40	91.42	86.60	90.78	90.78	3.38%	551,721
Apr 17, 2026	86.19	89.40	86.15	87.81	87.81	4.74%	451,666
Apr 16, 2026	83.00	84.02	82.54	83.84	83.84	0.99%	397,796
Apr 15, 2026	82.32	83.16	81.32	83.02	83.02	0.36%	401,601
Apr 14, 2026	80.74	83.49	80.32	82.72	82.72	2.26%	426,067
Apr 13, 2026	77.86	81.05	77.02	80.89	80.89	3.45%	440,397
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%	499,791
Apr 7, 2026	71.29	72.49	70.74	72.37	72.37	0.51%	266,707
Apr 6, 2026	71.13	72.04	70.22	72.00	72.00	0.81%	233,887
Apr 2, 2026	71.79	73.50	70.64	71.42	71.42	-2.51%	185,424
Apr 1, 2026	72.74	73.92	72.40	73.26	73.26	0.80%	287,364
Mar 31, 2026	71.95	73.82	70.76	72.68	72.68	3.05%	340,410
Mar 30, 2026	71.24	71.98	70.53	70.53	70.53	0.01%	324,033
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%	239,159
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%	289,218
Mar 23, 2026	71.07	72.22	70.80	71.17	71.17	4.28%	349,094
Mar 20, 2026	69.46	69.48	67.51	68.25	68.25	-1.88%	651,571
Mar 19, 2026	70.47	71.20	68.97	69.56	69.56	-2.22%	293,187
Mar 18, 2026	72.09	72.90	70.80	71.14	71.14	-2.52%	437,433
Mar 17, 2026	73.62	74.26	72.78	72.98	72.98	0.29%	350,405
Mar 16, 2026	71.59	72.86	71.31	72.77	72.77	2.75%	343,217
Mar 13, 2026	70.41	71.20	69.08	70.82	70.82	1.08%	339,329
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%	344,673
Mar 10, 2026	76.57	77.61	75.28	75.29	75.29	-1.54%	353,575
Mar 9, 2026	75.87	76.86	74.27	76.47	76.47	-1.24%	355,078
Mar 6, 2026	78.00	78.57	76.34	77.43	77.43	-2.98%	300,740