Griffon Corporation GFF
NYSE · United States · Producer Manufacturing
$93.04-1.27 (-1.35%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $93.04 | -1.35% | $94.59 | $94.59 | $92.78 | 537.90K |
| 2026-09-29 | $94.31 | -1.84% | $96.53 | $96.76 | $94.25 | 306.00K |
| 2026-09-28 | $96.08 | -2.35% | $97.02 | $98.45 | $95.66 | 306.50K |
| 2026-09-25 | $98.39 | +1.92% | $96.62 | $98.71 | $96.51 | 340.80K |
| 2026-09-24 | $96.54 | -0.05% | $96.68 | $97.33 | $95.07 | 282.90K |
| 2026-09-23 | $96.59 | -0.89% | $96.07 | $97.80 | $95.39 | 242.20K |
| 2026-09-22 | $97.46 | +2.46% | $97.11 | $98.36 | $96.29 | 402.40K |
| 2026-09-21 | $95.12 | +2.04% | $94.04 | $95.32 | $93.15 | 250.00K |
| 2026-09-18 | $93.22 | +0.22% | $92.40 | $93.25 | $91.33 | 841.70K |
| 2026-09-17 | $93.02 | -0.20% | $95.45 | $96.40 | $92.64 | 239.90K |
| 2026-09-16 | $93.21 | +0.49% | $93.50 | $94.92 | $91.79 | 592.50K |
| 2026-09-15 | $92.76 | -1.12% | $93.92 | $94.03 | $91.92 | 357.30K |
| 2026-09-14 | $93.81 | -2.31% | $94.14 | $95.20 | $93.32 | 383.40K |
| 2026-09-11 | $96.03 | +0.77% | $96.52 | $96.99 | $95.73 | 224.90K |
| 2026-09-10 | $95.30 | -2.35% | $96.13 | $96.82 | $95.02 | 232.80K |
| 2026-09-09 | $97.59 | +0.27% | $97.06 | $97.82 | $96.47 | 230.00K |
| 2026-09-08 | $97.33 | -2.36% | $99.23 | $99.23 | $96.98 | 264.10K |
| 2026-09-04 | $99.68 | +1.97% | $97.52 | $99.73 | $97.00 | 279.10K |
| 2026-09-03 | $97.75 | +2.00% | $97.16 | $97.82 | $96.13 | 381.30K |
| 2026-09-02 | $95.83 | +1.47% | $95.44 | $96.86 | $94.43 | 405.10K |
| 2026-09-01 | $94.44 | -3.03% | $96.31 | $97.58 | $94.20 | 321.10K |
| 2026-08-31 | $97.39 | -1.61% | $97.95 | $98.23 | $96.91 | 282.60K |
| 2026-08-28 | $98.98 | -0.22% | $99.78 | $99.86 | $97.58 | 227.70K |
| 2026-08-27 | $99.20 | -1.61% | $99.62 | $102.12 | $98.45 | 255.90K |
| 2026-08-26 | $100.82 | -0.55% | $102.08 | $102.80 | $100.26 | 317.60K |
| 2026-08-25 | $101.38 | 0.00% | $102.96 | $102.96 | $100.56 | 176.50K |
| 2026-08-24 | $101.38 | +0.83% | $100.95 | $101.98 | $100.74 | 369.50K |
| 2026-08-21 | $100.55 | +0.42% | $100.54 | $101.60 | $99.12 | 292.70K |
| 2026-08-20 | $100.13 | -2.69% | $100.50 | $102.70 | $99.26 | 304.00K |
| 2026-08-19 | $102.90 | +1.64% | $102.85 | $104.29 | $101.68 | 342.20K |
| 2026-08-18 | $101.24 | -0.92% | $102.00 | $102.72 | $99.48 | 259.90K |
| 2026-08-17 | $102.18 | -1.90% | $103.71 | $104.00 | $101.65 | 308.60K |
| 2026-08-14 | $104.16 | -1.71% | $104.94 | $107.00 | $103.90 | 261.60K |
| 2026-08-13 | $105.97 | +1.04% | $106.00 | $107.29 | $103.85 | 357.40K |
| 2026-08-12 | $104.88 | -1.75% | $107.00 | $107.02 | $103.30 | 446.60K |
| 2026-08-11 | $106.75 | +1.86% | $105.85 | $107.86 | $105.45 | 307.50K |
| 2026-08-10 | $104.80 | -2.26% | $106.25 | $106.25 | $101.28 | 434.10K |
| 2026-08-07 | $107.22 | +0.87% | $106.50 | $108.57 | $106.25 | 274.50K |
| 2026-08-06 | $106.30 | +3.39% | $104.05 | $107.07 | $102.01 | 471.10K |
| 2026-08-05 | $102.81 | +9.86% | $97.04 | $104.69 | $97.04 | 785.50K |
| 2026-08-04 | $93.58 | +4.66% | $90.75 | $94.00 | $89.90 | 411.50K |
| 2026-08-03 | $89.41 | +3.76% | $87.30 | $89.91 | $86.61 | 449.80K |
| 2026-07-31 | $86.17 | -1.97% | $88.18 | $88.33 | $86.12 | 326.40K |
| 2026-07-30 | $87.90 | +0.35% | $88.96 | $89.85 | $87.48 | 208.50K |
| 2026-07-29 | $87.59 | -6.29% | $92.29 | $92.29 | $86.59 | 458.30K |
| 2026-07-28 | $93.47 | +0.23% | $94.49 | $95.63 | $92.34 | 327.10K |
| 2026-07-27 | $93.26 | +2.91% | $91.91 | $93.62 | $91.23 | 276.60K |
| 2026-07-24 | $90.62 | +1.92% | $89.10 | $92.02 | $89.06 | 285.10K |
| 2026-07-23 | $88.91 | -0.85% | $88.03 | $89.65 | $87.16 | 261.90K |
| 2026-07-22 | $89.67 | +1.00% | $88.63 | $91.29 | $88.63 | 193.30K |
| 2026-07-21 | $88.78 | -0.33% | $89.65 | $90.52 | $88.11 | 268.30K |
| 2026-07-20 | $89.07 | -2.62% | $91.70 | $91.97 | $88.85 | 189.10K |
| 2026-07-17 | $91.47 | -2.29% | $92.30 | $94.50 | $90.85 | 200.90K |
| 2026-07-16 | $93.61 | +2.13% | $90.88 | $94.40 | $90.88 | 210.40K |
| 2026-07-15 | $91.66 | +0.91% | $90.75 | $92.01 | $90.53 | 316.10K |
| 2026-07-14 | $90.83 | +0.97% | $91.35 | $92.47 | $90.51 | 248.60K |
| 2026-07-13 | $89.96 | -1.26% | $90.43 | $92.07 | $89.11 | 363.40K |
| 2026-07-10 | $91.11 | -0.59% | $91.56 | $93.02 | $91.07 | 203.00K |
| 2026-07-09 | $91.65 | +2.06% | $90.72 | $91.82 | $90.48 | 317.20K |
| 2026-07-08 | $89.80 | -2.76% | $90.78 | $90.80 | $88.69 | 390.30K |
| 2026-07-07 | $92.35 | -0.78% | $92.94 | $93.54 | $91.49 | 388.70K |
| 2026-07-06 | $93.08 | +0.24% | $93.25 | $94.90 | $90.57 | 321.90K |
| 2026-07-02 | $92.86 | +0.53% | $92.86 | $93.98 | $91.49 | 329.80K |
| 2026-07-01 | $92.37 | -5.29% | $96.72 | $97.40 | $92.30 | 337.90K |
| 2026-06-30 | $97.53 | +1.19% | $97.17 | $98.37 | $96.08 | 329.40K |
| 2026-06-29 | $96.38 | -0.04% | $95.25 | $96.62 | $93.86 | 407.50K |
| 2026-06-26 | $96.42 | +0.52% | $95.88 | $97.70 | $95.14 | 1.27M |
| 2026-06-25 | $95.92 | +1.12% | $95.77 | $97.67 | $93.93 | 249.00K |
| 2026-06-24 | $94.86 | +5.01% | $91.46 | $96.11 | $91.10 | 438.40K |
| 2026-06-23 | $90.33 | +1.01% | $88.71 | $90.62 | $88.17 | 333.10K |
| 2026-06-22 | $89.43 | -1.87% | $91.36 | $91.87 | $88.90 | 354.10K |
| 2026-06-18 | $91.13 | +2.58% | $90.25 | $93.69 | $90.25 | 760.40K |
| 2026-06-17 | $88.84 | -5.50% | $93.22 | $95.82 | $88.51 | 662.30K |
| 2026-06-16 | $94.01 | -0.76% | $94.98 | $96.91 | $93.93 | 327.70K |
| 2026-06-15 | $94.73 | +1.08% | $95.18 | $96.32 | $93.93 | 241.40K |
| 2026-06-12 | $93.72 | -1.66% | $95.92 | $95.92 | $93.64 | 342.60K |
| 2026-06-11 | $95.30 | +4.98% | $92.28 | $95.31 | $91.22 | 275.50K |
| 2026-06-10 | $90.78 | -1.61% | $92.24 | $92.55 | $89.59 | 347.00K |
| 2026-06-09 | $92.27 | +6.39% | $88.00 | $92.50 | $88.00 | 323.30K |
| 2026-06-08 | $86.73 | +1.44% | $85.93 | $87.85 | $85.33 | 269.80K |
| 2026-06-05 | $85.50 | -0.47% | $85.18 | $86.74 | $84.89 | 275.40K |
| 2026-06-04 | $85.90 | -0.28% | $87.43 | $87.80 | $85.32 | 327.90K |
| 2026-06-03 | $86.14 | +1.48% | $84.74 | $86.46 | $84.59 | 340.40K |
| 2026-06-02 | $84.88 | -0.35% | $85.62 | $86.57 | $84.76 | 220.80K |
| 2026-06-01 | $85.18 | -3.18% | $86.82 | $86.82 | $83.73 | 396.60K |
| 2026-05-29 | $87.98 | -0.09% | $87.65 | $89.08 | $87.35 | 353.00K |
| 2026-05-28 | $88.06 | +0.40% | $86.65 | $88.56 | $85.93 | 236.30K |
| 2026-05-27 | $87.71 | +1.53% | $87.72 | $89.18 | $87.27 | 230.70K |
| 2026-05-26 | $86.39 | +1.78% | $85.86 | $86.97 | $85.71 | 256.00K |
| 2026-05-22 | $84.88 | +0.28% | $84.92 | $85.71 | $83.75 | 278.70K |