Griffon Corporation (GFF)
NYSE: GFF
· Real-Time Price · USD
80.78
-0.56 (-0.69%)
At close: Sep 08, 2025, 3:59 PM
80.82
0.05%
After-hours: Sep 08, 2025, 05:30 PM EDT
GFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 80.68 | 82.23 | 80.02 | 81.34 | 81.34 | 2.08% | 327,200 |
| Sep 4, 2025 | 77.99 | 79.80 | 77.49 | 79.68 | 79.68 | 3.49% | 348,900 |
| Sep 3, 2025 | 76.00 | 77.20 | 75.38 | 76.99 | 76.99 | 1.20% | 520,984 |
| Sep 2, 2025 | 75.71 | 76.82 | 75.08 | 76.08 | 76.08 | -0.11% | 452,896 |
| Aug 29, 2025 | 77.40 | 77.64 | 75.27 | 76.16 | 76.16 | -1.99% | 361,000 |
| Aug 28, 2025 | 78.36 | 78.36 | 77.08 | 77.71 | 77.53 | -0.47% | 411,512 |
| Aug 27, 2025 | 76.61 | 78.23 | 76.61 | 78.08 | 77.90 | 1.01% | 458,900 |
| Aug 26, 2025 | 75.75 | 77.44 | 75.62 | 77.30 | 77.12 | 2.01% | 317,800 |
| Aug 25, 2025 | 75.21 | 75.86 | 74.92 | 75.78 | 75.60 | 0.32% | 251,143 |
| Aug 22, 2025 | 72.86 | 76.22 | 72.43 | 75.54 | 75.37 | 4.52% | 395,700 |
| Aug 21, 2025 | 71.50 | 72.40 | 71.00 | 72.27 | 72.10 | 0.19% | 301,100 |
| Aug 20, 2025 | 73.33 | 73.59 | 72.02 | 72.13 | 71.96 | -2.16% | 307,146 |
| Aug 19, 2025 | 74.28 | 75.00 | 73.06 | 73.72 | 73.55 | -0.41% | 411,300 |
| Aug 18, 2025 | 72.88 | 74.11 | 72.88 | 74.02 | 73.85 | 1.43% | 303,118 |
| Aug 15, 2025 | 74.61 | 74.61 | 72.68 | 72.98 | 72.81 | -1.39% | 398,022 |
| Aug 14, 2025 | 73.75 | 74.37 | 73.54 | 74.01 | 73.84 | -1.66% | 432,000 |
| Aug 13, 2025 | 73.45 | 75.87 | 73.22 | 75.26 | 75.09 | 3.34% | 524,638 |
| Aug 12, 2025 | 70.56 | 73.08 | 70.16 | 72.83 | 72.66 | 4.46% | 485,700 |
| Aug 11, 2025 | 69.42 | 70.63 | 69.26 | 69.72 | 69.56 | 0.01% | 590,947 |
| Aug 8, 2025 | 68.78 | 70.31 | 68.34 | 69.71 | 69.55 | 2.56% | 1,097,200 |