Griffon Corporation - GFF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	82.4	83.15	83.15	83.37	82.1	190,804
January 12, 2026	81.08	82.35	82.35	82.81	80.49	147,900
January 09, 2026	78.53	81.15	81.15	81.41	78.14	229,009
January 08, 2026	73.9	77.63	77.63	77.99	73.9	268,544
January 07, 2026	76.55	74.46	74.46	76.56	74.34	225,503
January 06, 2026	74.04	76.3	76.3	76.39	73.39	248,300
January 05, 2026	74.56	74.83	74.83	76.78	74.56	226,507
January 02, 2026	73.77	75.04	75.04	75.29	73.47	142,553
December 31, 2025	74.37	73.65	73.65	74.53	73.16	249,538
December 30, 2025	74.87	74.21	74.21	75.53	74.1	235,611
December 29, 2025	75.63	75.11	75.11	76.16	74.83	280,621
December 26, 2025	75.44	75.56	75.56	75.79	74.76	127,609
December 24, 2025	75.38	75.74	75.74	75.93	74.81	74,746
December 23, 2025	76.25	75.22	75.22	77.04	75.1	235,500
December 22, 2025	76.77	76.67	76.67	77.5	76.26	177,535
December 19, 2025	76.84	76.72	76.72	77.47	76.04	774,000
December 18, 2025	77.66	77.41	77.41	78.74	77.11	435,112
December 17, 2025	76.49	76.67	76.67	77.82	76.39	384,700
December 16, 2025	77.25	76.8	76.8	77.38	76.47	287,200
December 15, 2025	77.83	76.83	76.83	77.83	76.53	154,030
December 12, 2025	77.64	77.04	77.04	78	76.24	434,648
December 11, 2025	75.95	77.23	77.23	77.82	74.25	382,410
December 10, 2025	73.19	75.45	75.45	76	73.19	506,518
December 09, 2025	72.67	73.09	73.09	74.04	72.67	235,929
December 08, 2025	74	73.04	73.04	74.27	72.87	284,510
December 05, 2025	73.73	73.9	73.9	74.05	72.77	255,100
December 04, 2025	74.09	73.25	73.25	74.97	73.21	212,083
December 03, 2025	74.04	74.57	74.57	74.74	73.76	223,800
December 02, 2025	74.88	73.94	73.94	74.88	73.14	186,204
December 01, 2025	73.81	74.08	74.08	75.51	73.78	255,400
November 28, 2025	75.51	75	75	75.71	74.58	139,730
November 26, 2025	74.66	75.17	74.95	76.07	74.46	502,500
November 25, 2025	72.15	75.38	75.16	75.72	71.75	382,200
November 24, 2025	72.12	71.8	71.59	73.14	70.39	414,500
November 21, 2025	68.55	72.14	72.14	72.78	68	651,131
November 20, 2025	69.39	68	68	70.07	66.97	550,100
November 19, 2025	70.91	69.25	69.25	72.53	65.74	812,648
November 18, 2025	66.19	66.86	66.86	67.22	65.01	495,950
November 17, 2025	69.87	66.79	66.79	69.96	66.58	418,201
November 14, 2025	70.58	69.87	69.87	71.14	69.67	281,700
November 13, 2025	71.89	70.74	70.74	72.99	70.62	225,609
November 12, 2025	71.81	71.79	71.79	72.89	71.31	297,500
November 11, 2025	72.16	71.59	71.59	72.46	71.47	228,300
November 10, 2025	72.55	72.03	72.03	72.55	71.36	334,000
November 07, 2025	70.7	72.15	72.15	72.65	70.7	361,022
November 06, 2025	73.31	71.24	71.24	73.68	70.91	287,500
November 05, 2025	73.5	73.37	73.37	74.04	72.66	319,042
November 04, 2025	74.86	73.87	73.87	75.04	73.72	223,337
November 03, 2025	73.94	75.08	75.08	75.31	72.85	361,000
October 31, 2025	74.19	74.01	74.01	75.25	73.78	265,205
October 30, 2025	74.51	74.78	74.78	76.52	74.5	275,250
October 29, 2025	76.47	74.76	74.76	77.62	74.4	313,300
October 28, 2025	76	76.71	76.71	77.01	75.64	265,637
October 27, 2025	76.51	76.78	76.78	78.26	76.2	199,200
October 24, 2025	77.29	76.4	76.4	77.44	75.96	167,000
October 23, 2025	75.6	76.05	76.05	76.36	75.17	252,767
October 22, 2025	76.92	75.52	75.52	77.77	75.43	237,700
October 21, 2025	74.79	76.76	76.76	77.4	74.35	192,538
October 20, 2025	74.79	75.24	75.24	75.48	74.55	165,200
October 17, 2025	74.74	74.53	74.53	75.22	73.74	220,341

Griffon Corporation (GFF) NYSE