Griffon Corporation (GFF)
70.57
1.04 (1.50%)
At close: Apr 11, 2025, 3:59 PM
70.28
-0.41%
After-hours: Apr 11, 2025, 05:58 PM EDT
Griffon Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 70.22 | 70.22 | 70.62 | 70.62 | 67.96 | 67.96 | 69.53 | 69.53 | -3.66% | 592,852 |
| Apr 9, 2025 | 64.58 | 64.58 | 72.95 | 72.95 | 64.55 | 64.55 | 72.17 | 72.17 | 10.03% | 566,409 |
| Apr 8, 2025 | 69.12 | 69.12 | 69.32 | 69.32 | 64.54 | 64.54 | 65.59 | 65.59 | -2.08% | 521,236 |
| Apr 7, 2025 | 67.79 | 67.79 | 70.68 | 70.68 | 64.88 | 64.88 | 66.98 | 66.98 | -1.90% | 787,261 |
| Apr 4, 2025 | 67.00 | 67.00 | 69.00 | 69.00 | 64.78 | 64.78 | 68.28 | 68.28 | -1.98% | 618,420 |
| Apr 3, 2025 | 71.00 | 71.00 | 71.51 | 71.51 | 69.04 | 69.04 | 69.66 | 69.66 | -7.08% | 534,387 |
| Apr 2, 2025 | 71.63 | 71.63 | 75.14 | 75.14 | 71.63 | 71.63 | 74.97 | 74.97 | 2.59% | 431,564 |
| Apr 1, 2025 | 72.27 | 72.27 | 73.10 | 73.10 | 71.25 | 71.25 | 73.08 | 73.08 | 2.21% | 448,141 |
| Mar 31, 2025 | 69.50 | 69.50 | 71.71 | 71.71 | 69.36 | 69.36 | 71.50 | 71.50 | 1.46% | 532,869 |
| Mar 28, 2025 | 71.70 | 71.70 | 72.02 | 72.02 | 69.82 | 69.82 | 70.47 | 70.47 | -2.07% | 280,621 |
| Mar 27, 2025 | 73.00 | 73.00 | 73.26 | 73.26 | 71.70 | 71.70 | 71.96 | 71.96 | -1.42% | 230,804 |
| Mar 26, 2025 | 74.28 | 74.28 | 75.12 | 75.12 | 72.41 | 72.41 | 73.00 | 73.00 | -1.87% | 381,700 |
| Mar 25, 2025 | 74.24 | 74.24 | 75.24 | 75.24 | 73.75 | 73.75 | 74.39 | 74.39 | -0.13% | 567,537 |
| Mar 24, 2025 | 72.27 | 72.27 | 74.63 | 74.63 | 72.27 | 72.27 | 74.49 | 74.49 | 5.21% | 379,700 |
| Mar 21, 2025 | 70.64 | 70.64 | 71.23 | 71.23 | 69.79 | 69.79 | 70.80 | 70.80 | -0.99% | 1,231,407 |
| Mar 20, 2025 | 71.14 | 71.14 | 72.72 | 72.72 | 71.14 | 71.14 | 71.51 | 71.51 | -0.47% | 378,600 |
| Mar 19, 2025 | 69.82 | 69.82 | 72.39 | 72.39 | 69.82 | 69.82 | 71.85 | 71.85 | 2.55% | 345,349 |
| Mar 18, 2025 | 70.04 | 70.04 | 70.56 | 70.56 | 69.59 | 69.59 | 70.06 | 70.06 | -0.81% | 282,300 |
| Mar 17, 2025 | 69.50 | 69.50 | 71.17 | 71.17 | 69.50 | 69.50 | 70.63 | 70.63 | 1.57% | 290,500 |
| Mar 14, 2025 | 68.80 | 68.80 | 69.99 | 69.99 | 68.14 | 68.14 | 69.54 | 69.54 | 1.82% | 296,305 |
| Mar 13, 2025 | 69.04 | 69.04 | 69.62 | 69.62 | 67.69 | 67.69 | 68.30 | 68.30 | -1.06% | 348,133 |
| Mar 12, 2025 | 69.81 | 69.81 | 70.59 | 70.59 | 68.60 | 68.60 | 69.03 | 69.03 | 0.00% | 371,200 |
| Mar 11, 2025 | 69.60 | 69.60 | 70.16 | 70.16 | 68.26 | 68.26 | 69.03 | 69.03 | -0.60% | 476,800 |
| Mar 10, 2025 | 69.25 | 69.25 | 70.44 | 70.44 | 68.73 | 68.73 | 69.45 | 69.45 | -1.49% | 395,972 |
| Mar 7, 2025 | 69.04 | 69.04 | 70.83 | 70.83 | 68.41 | 68.41 | 70.50 | 70.50 | 1.56% | 541,331 |
| Mar 6, 2025 | 69.13 | 69.13 | 70.41 | 70.41 | 68.94 | 68.94 | 69.42 | 69.42 | -0.91% | 446,700 |
| Mar 5, 2025 | 68.15 | 68.15 | 70.43 | 70.43 | 68.14 | 68.14 | 70.06 | 70.06 | 2.94% | 394,545 |
| Mar 4, 2025 | 68.47 | 68.47 | 69.66 | 69.66 | 66.65 | 66.65 | 68.06 | 68.06 | -2.38% | 656,200 |
| Mar 3, 2025 | 72.41 | 72.41 | 73.23 | 73.23 | 69.40 | 69.40 | 69.72 | 69.72 | -3.62% | 282,136 |
| Feb 28, 2025 | 71.47 | 71.47 | 72.40 | 72.40 | 70.88 | 70.88 | 72.34 | 72.34 | 1.25% | 402,727 |
| Feb 27, 2025 | 72.76 | 72.76 | 73.63 | 73.63 | 71.41 | 71.41 | 71.45 | 71.45 | -2.14% | 319,700 |
| Feb 26, 2025 | 73.47 | 73.47 | 74.33 | 74.33 | 72.91 | 72.91 | 73.01 | 73.01 | 0.38% | 402,415 |
| Feb 25, 2025 | 72.09 | 72.09 | 73.63 | 73.63 | 72.09 | 72.09 | 72.73 | 72.73 | 1.73% | 456,100 |
| Feb 24, 2025 | 73.01 | 72.83 | 73.02 | 72.84 | 71.46 | 71.28 | 71.49 | 71.31 | -1.53% | 444,205 |
| Feb 21, 2025 | 75.72 | 75.53 | 75.72 | 75.53 | 72.41 | 72.23 | 72.60 | 72.42 | -3.20% | 361,426 |
| Feb 20, 2025 | 76.43 | 76.24 | 76.92 | 76.73 | 74.77 | 74.58 | 75.00 | 74.81 | -2.45% | 333,100 |
| Feb 19, 2025 | 75.69 | 75.50 | 77.23 | 77.04 | 75.50 | 75.31 | 76.88 | 76.69 | 0.34% | 325,600 |
| Feb 18, 2025 | 77.09 | 76.90 | 77.68 | 77.49 | 76.27 | 76.08 | 76.62 | 76.43 | -0.96% | 356,800 |
| Feb 14, 2025 | 77.94 | 77.75 | 78.25 | 78.06 | 76.53 | 76.34 | 77.36 | 77.17 | 1.30% | 214,600 |
| Feb 13, 2025 | 78.30 | 78.11 | 78.30 | 78.11 | 76.09 | 75.90 | 76.37 | 76.18 | -1.64% | 227,000 |
| Feb 12, 2025 | 77.15 | 76.95 | 78.38 | 78.18 | 76.76 | 76.56 | 77.64 | 77.44 | -2.03% | 290,721 |
| Feb 11, 2025 | 78.19 | 77.99 | 79.33 | 79.13 | 78.19 | 77.99 | 79.25 | 79.05 | 0.78% | 218,300 |
| Feb 10, 2025 | 79.93 | 79.73 | 80.05 | 79.85 | 78.46 | 78.26 | 78.64 | 78.44 | -0.51% | 365,024 |
| Feb 7, 2025 | 80.80 | 80.60 | 80.83 | 80.63 | 78.72 | 78.52 | 79.04 | 78.84 | -2.29% | 314,908 |
| Feb 6, 2025 | 80.00 | 79.80 | 82.29 | 82.09 | 80.00 | 79.80 | 80.89 | 80.69 | -0.02% | 427,080 |
| Feb 5, 2025 | 81.55 | 81.35 | 84.24 | 84.03 | 77.66 | 77.47 | 80.91 | 80.71 | 8.88% | 647,500 |
| Feb 4, 2025 | 73.96 | 73.77 | 75.29 | 75.10 | 73.95 | 73.76 | 74.31 | 74.12 | 0.49% | 505,214 |
| Feb 3, 2025 | 74.22 | 74.03 | 75.54 | 75.35 | 73.35 | 73.16 | 73.95 | 73.76 | -2.40% | 354,413 |
| Jan 31, 2025 | 77.39 | 77.20 | 77.39 | 77.20 | 75.71 | 75.52 | 75.77 | 75.58 | -2.48% | 321,200 |
| Jan 30, 2025 | 77.21 | 77.01 | 78.54 | 78.34 | 77.01 | 76.81 | 77.70 | 77.50 | 1.44% | 257,200 |