Griffon Corporation - GFF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	87.95	88.62	88.62	89.76	86.83	354,119
February 19, 2026	88.78	87.77	87.77	89.85	87.28	359,600
February 18, 2026	91.13	89.52	89.52	93.09	89.22	295,008
February 17, 2026	93.02	92.07	92.07	93.66	91.01	380,806
February 13, 2026	92.59	93.6	93.6	94.28	91.36	258,136
February 12, 2026	94.16	92.19	92.19	95.44	91.72	330,507
February 11, 2026	93.21	93.94	93.94	94.05	89.85	689,300
February 10, 2026	95.14	93.64	93.64	96.18	92.83	446,400
February 09, 2026	95.9	94.82	94.82	97.58	94.25	420,412
February 06, 2026	89.97	94.84	94.84	95.34	89.76	1.18M
February 05, 2026	82.82	89.57	89.57	90.49	82.82	557,300
February 04, 2026	83.85	84.73	84.73	85.32	82.75	549,500
February 03, 2026	81.03	83.11	83.11	84.94	81	249,547
February 02, 2026	82.11	81.14	81.14	82.76	81.03	362,000
January 30, 2026	81.39	81.45	81.45	82.1	80.46	301,324
January 29, 2026	82.02	81.77	81.77	82.28	80.69	274,100
January 28, 2026	82.53	81.39	81.39	82.81	81.28	274,948
January 27, 2026	83.63	82.38	82.38	84.04	82.28	173,100
January 26, 2026	83.7	83.53	83.53	84	82.73	195,702
January 23, 2026	83.95	83.51	83.51	84.89	83.14	233,800
January 22, 2026	85.64	84.8	84.8	86.11	84.35	178,200
January 21, 2026	83.04	85.63	85.63	85.88	83	218,500
January 20, 2026	83.55	82.64	82.64	83.56	82.28	147,500
January 16, 2026	85.42	84.81	84.81	86.03	83.93	232,148
January 15, 2026	84.37	85.2	85.2	85.8	84.2	212,332
January 14, 2026	83.32	83.91	83.91	84.29	82.76	234,110
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

Griffon Corporation (GFF) NYSE