Griffon Corporation - GFF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	75.86	74.94	74.94	76.06	74.54	233,045
October 15, 2025	75.07	75.67	75.67	76.18	74.79	212,900
October 14, 2025	72.19	74.82	74.82	75.06	72.06	242,846
October 13, 2025	74.31	72.91	72.91	75.06	72.77	256,545
October 10, 2025	75.24	73.65	73.65	76	73.47	325,906
October 09, 2025	76.77	75.08	75.08	76.79	74.99	177,043
October 08, 2025	76.57	76.83	76.83	77.81	75.9	249,635
October 07, 2025	76.44	76.35	76.35	76.54	75.75	257,811
October 06, 2025	78.63	76.58	76.58	78.63	76.47	221,700
October 03, 2025	77.72	77.83	77.83	79.23	77.47	245,300
October 02, 2025	76.44	77.54	77.54	77.69	75.92	238,000
October 01, 2025	75.88	76.16	76.16	76.66	75.41	201,600
September 30, 2025	75.67	76.15	76.15	76.22	74.89	226,134
September 29, 2025	75.97	75.52	75.52	75.97	74.97	225,100
September 26, 2025	75.13	75.6	75.6	75.67	74.82	145,901
September 25, 2025	75.71	74.83	74.83	76.12	74.62	170,610
September 24, 2025	76.55	76.08	76.08	77.49	75.96	198,937
September 23, 2025	75.95	77.01	77.01	77.16	75.95	216,900
September 22, 2025	75.6	75.87	75.87	76.32	75.14	221,300
September 19, 2025	76.86	75.82	75.82	77.24	75.14	701,700
September 18, 2025	76.14	76.59	76.59	77.05	75.38	233,100
September 17, 2025	77.59	75.76	75.76	78.99	75.02	228,800
September 16, 2025	78.92	77.07	77.07	78.92	76.44	252,311
September 15, 2025	77.95	79.01	79.01	79.11	77.4	273,451
September 12, 2025	79.83	77.5	77.5	80.15	77.44	232,805
September 11, 2025	78.94	79.83	79.83	80.34	78.57	279,100
September 10, 2025	78.81	78.31	78.31	79.79	78.08	357,603
September 09, 2025	80.2	78.82	78.82	80.23	78.43	241,733
September 08, 2025	81.21	80.82	80.82	81.21	79.56	334,533
September 05, 2025	80.68	81.34	81.34	82.23	80.02	327,200
September 04, 2025	77.99	79.68	79.68	79.8	77.49	348,900
September 03, 2025	76	76.99	76.99	77.2	75.38	520,984
September 02, 2025	75.71	76.08	76.08	76.82	75.08	452,896
August 29, 2025	77.4	76.16	76.16	77.64	75.27	361,000
August 28, 2025	78.36	77.71	77.53	78.36	77.08	411,512
August 27, 2025	76.61	78.08	77.9	78.23	76.61	458,900
August 26, 2025	75.75	77.3	77.12	77.44	75.62	317,800
August 25, 2025	75.21	75.78	75.6	75.86	74.92	251,143
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

Griffon Corporation (GFF) NYSE