Griffon Corporation - GFF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	72.86	75.54	75.54	76.22	72.43	395,700
August 21, 2025	71.5	72.27	72.27	72.4	71	301,100
August 20, 2025	73.33	72.13	72.13	73.59	72.02	307,146
August 19, 2025	74.28	73.72	73.72	75	73.06	411,300
August 18, 2025	72.88	74.02	74.02	74.11	72.88	303,118
August 15, 2025	74.61	72.98	72.98	74.61	72.68	398,022
August 14, 2025	73.75	74.01	74.01	74.37	73.54	432,000
August 13, 2025	73.45	75.26	75.26	75.87	73.22	524,638
August 12, 2025	70.56	72.83	72.83	73.08	70.16	485,700
August 11, 2025	69.45	69.72	69.72	70.61	69.26	590,947
August 08, 2025	68.78	69.71	69.71	70.31	68.34	1.1M
August 07, 2025	72.62	67.97	67.97	73.14	66.95	1.75M
August 06, 2025	74.11	71.02	71.02	76.99	69.19	1.59M
August 05, 2025	81.65	82.34	82.34	82.37	81.13	417,900
August 04, 2025	81.3	81.55	81.55	81.87	80.77	249,300
August 01, 2025	80.09	80.77	80.77	81.33	79.21	422,523
July 31, 2025	81.02	81.27	81.27	81.71	79.99	476,700
July 30, 2025	82.67	81.63	81.63	83.49	81	264,802
July 29, 2025	83.02	82.58	82.58	83.52	81.98	265,150
July 28, 2025	82.64	82.18	82.18	83.63	82.06	287,938
July 25, 2025	82.47	82.65	82.65	82.65	81.33	170,000
July 24, 2025	81.14	81.53	81.53	81.55	80.75	261,622
July 23, 2025	82	81.43	81.43	82.71	81.07	296,103
July 22, 2025	78.87	81.35	81.35	81.85	78.86	298,719
July 21, 2025	77.48	77.95	77.95	78.4	76.86	253,017
July 18, 2025	77.82	76.86	76.86	77.92	76.35	249,900
July 17, 2025	76.52	77.53	77.53	78.12	76.52	288,200
July 16, 2025	77.22	76.49	76.49	77.22	75.44	246,590
July 15, 2025	78.8	76.6	76.6	78.96	76.53	429,002
July 14, 2025	78.42	78.4	78.4	78.73	77.69	260,035
July 11, 2025	79.07	78.3	78.3	79.2	78.09	253,933
July 10, 2025	78.31	79.62	79.62	80.74	78.31	335,310
July 09, 2025	77.47	78.57	78.57	78.87	76.88	286,600
July 08, 2025	76.29	76.74	76.74	77.86	76.13	281,400
July 07, 2025	77.4	76.04	76.04	78.3	75.79	406,100
July 03, 2025	78.01	77.87	77.87	78.23	77.5	176,900
July 02, 2025	75.7	77.6	77.6	77.98	75.7	334,800
July 01, 2025	72.12	76.01	76.01	76.93	72.12	395,200
June 30, 2025	73.69	72.37	72.37	73.69	71.79	456,024
June 27, 2025	72.48	72.65	72.65	73.51	72.1	779,200
June 26, 2025	71.52	71.92	71.92	71.98	70.98	200,803
June 25, 2025	72.09	71.27	71.27	72.09	70.89	206,100
June 24, 2025	71.25	72.01	72.01	72.05	70.48	301,306
June 23, 2025	68.39	70.73	70.73	70.73	68.12	277,009
June 20, 2025	68.12	68.59	68.59	68.98	67.95	552,400
June 18, 2025	67.13	67.68	67.68	68.41	67.13	342,307
June 17, 2025	67.64	67.37	67.37	68.44	67.15	243,800
June 16, 2025	68.66	68.5	68.5	68.91	67.94	271,436
June 13, 2025	68.85	67.69	67.69	69.14	67.37	266,500
June 12, 2025	70.11	70.01	70.01	70.4	69.35	242,646
June 11, 2025	72.38	70.47	70.47	72.65	70.03	359,767
June 10, 2025	71.45	71.95	71.95	71.98	70.52	324,700
June 09, 2025	70.93	70.81	70.81	71.48	70.4	254,100
June 06, 2025	70.86	70.41	70.41	71.18	70.13	221,400
June 05, 2025	69.47	70.19	70.19	70.59	68.66	349,000
June 04, 2025	69.3	69.43	69.43	69.77	68.77	248,200
June 03, 2025	67.94	68.97	68.97	68.97	67.76	276,049
June 02, 2025	68.46	67.64	67.64	69.14	66.63	372,001
May 30, 2025	68.44	68.75	68.75	69.14	68.04	362,018
May 29, 2025	68.86	68.96	68.78	68.98	67.5	303,500

Griffon Corporation (GFF) NYSE