Griffon Corporation (GFF)
69.07
0.04 (0.06%)
At close: Mar 12, 2025, 3:59 PM
69.03
-0.06%
After-hours: Mar 12, 2025, 04:00 PM EDT
GFF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 69.60 | 70.16 | 68.26 | 69.03 | -0.42 | -0.60% | 396,774 |
| Mar 10, 2025 | 69.25 | 70.44 | 68.73 | 69.45 | -1.05 | -1.49% | 395,972 |
| Mar 7, 2025 | 69.04 | 70.83 | 68.41 | 70.50 | 1.08 | 1.56% | 541,331 |
| Mar 6, 2025 | 69.13 | 70.41 | 68.94 | 69.42 | -0.64 | -0.91% | 446,700 |
| Mar 5, 2025 | 68.15 | 70.43 | 68.14 | 70.06 | 2.00 | 2.94% | 394,545 |
| Mar 4, 2025 | 68.47 | 69.66 | 66.65 | 68.06 | -1.66 | -2.38% | 656,200 |
| Mar 3, 2025 | 72.41 | 73.23 | 69.40 | 69.72 | -2.62 | -3.62% | 282,136 |
| Feb 28, 2025 | 71.47 | 72.40 | 70.88 | 72.34 | 0.89 | 1.25% | 402,727 |
| Feb 27, 2025 | 72.76 | 73.63 | 71.41 | 71.45 | -1.56 | -2.14% | 319,700 |
| Feb 26, 2025 | 73.47 | 74.33 | 72.91 | 73.01 | 0.28 | 0.38% | 402,415 |
| Feb 25, 2025 | 72.09 | 73.63 | 72.09 | 72.73 | 1.24 | 1.73% | 456,100 |
| Feb 24, 2025 | 73.01 | 73.02 | 71.46 | 71.49 | -1.11 | -1.53% | 444,205 |
| Feb 21, 2025 | 75.72 | 75.72 | 72.41 | 72.60 | -2.40 | -3.20% | 361,426 |
| Feb 20, 2025 | 76.43 | 76.92 | 74.77 | 75.00 | -1.88 | -2.45% | 333,100 |
| Feb 19, 2025 | 75.69 | 77.23 | 75.50 | 76.88 | 0.26 | 0.34% | 325,600 |
| Feb 18, 2025 | 77.09 | 77.68 | 76.27 | 76.62 | -0.74 | -0.96% | 356,800 |
| Feb 14, 2025 | 77.94 | 78.25 | 76.53 | 77.36 | 0.99 | 1.30% | 214,600 |
| Feb 13, 2025 | 78.30 | 78.30 | 76.09 | 76.37 | -1.27 | -1.64% | 227,000 |
| Feb 12, 2025 | 77.15 | 78.38 | 76.76 | 77.64 | -1.61 | -2.03% | 290,721 |
| Feb 11, 2025 | 78.19 | 79.33 | 78.19 | 79.25 | 0.61 | 0.78% | 218,300 |
| Feb 10, 2025 | 79.93 | 80.05 | 78.46 | 78.64 | -0.40 | -0.51% | 365,024 |
| Feb 7, 2025 | 80.80 | 80.83 | 78.72 | 79.04 | -1.85 | -2.29% | 314,908 |
| Feb 6, 2025 | 80.00 | 82.29 | 80.00 | 80.89 | -0.02 | -0.02% | 427,080 |
| Feb 5, 2025 | 81.55 | 84.24 | 77.66 | 80.91 | 6.60 | 8.88% | 647,500 |
| Feb 4, 2025 | 73.96 | 75.29 | 73.95 | 74.31 | 0.36 | 0.49% | 505,214 |
| Feb 3, 2025 | 74.22 | 75.54 | 73.35 | 73.95 | -1.82 | -2.40% | 354,413 |
| Jan 31, 2025 | 77.39 | 77.39 | 75.71 | 75.77 | -1.93 | -2.48% | 321,200 |
| Jan 30, 2025 | 77.21 | 78.54 | 77.01 | 77.70 | 1.10 | 1.44% | 257,200 |
| Jan 29, 2025 | 76.70 | 77.80 | 76.46 | 76.60 | -0.50 | -0.65% | 298,011 |
| Jan 28, 2025 | 77.02 | 77.47 | 76.38 | 77.10 | 0.15 | 0.19% | 253,800 |
| Jan 27, 2025 | 76.18 | 77.75 | 76.00 | 76.95 | -0.05 | -0.06% | 378,500 |
| Jan 24, 2025 | 77.81 | 78.26 | 76.61 | 77.00 | -1.13 | -1.45% | 198,400 |
| Jan 23, 2025 | 77.96 | 78.99 | 77.86 | 78.13 | 0.03 | 0.04% | 218,800 |
| Jan 22, 2025 | 78.16 | 78.57 | 77.18 | 78.10 | -0.23 | -0.29% | 218,533 |
| Jan 21, 2025 | 77.73 | 78.86 | 77.56 | 78.33 | 1.71 | 2.23% | 250,900 |
| Jan 17, 2025 | 76.89 | 77.39 | 76.34 | 76.62 | 0.84 | 1.11% | 322,000 |
| Jan 16, 2025 | 75.86 | 76.29 | 74.87 | 75.78 | 0.11 | 0.15% | 203,700 |
| Jan 15, 2025 | 77.02 | 77.02 | 75.18 | 75.67 | 1.39 | 1.87% | 203,600 |
| Jan 14, 2025 | 73.08 | 74.43 | 72.88 | 74.28 | 2.07 | 2.87% | 309,727 |
| Jan 13, 2025 | 69.70 | 72.23 | 69.70 | 72.21 | 1.45 | 2.05% | 387,365 |
| Jan 10, 2025 | 70.66 | 71.19 | 69.65 | 70.76 | -1.40 | -1.94% | 303,322 |
| Jan 8, 2025 | 70.64 | 72.20 | 69.65 | 72.16 | 1.54 | 2.18% | 417,900 |
| Jan 7, 2025 | 72.28 | 72.42 | 70.23 | 70.62 | -1.64 | -2.27% | 498,062 |
| Jan 6, 2025 | 73.24 | 73.77 | 71.87 | 72.26 | -0.61 | -0.84% | 303,155 |
| Jan 3, 2025 | 72.29 | 72.92 | 70.90 | 72.87 | 0.90 | 1.25% | 319,310 |
| Jan 2, 2025 | 72.11 | 72.61 | 71.13 | 71.97 | 0.70 | 0.98% | 347,500 |
| Dec 31, 2024 | 71.72 | 72.58 | 70.80 | 71.27 | 0.23 | 0.32% | 563,957 |
| Dec 30, 2024 | 71.82 | 71.82 | 69.85 | 71.04 | -0.81 | -1.13% | 614,908 |
| Dec 27, 2024 | 72.39 | 73.09 | 71.19 | 71.85 | -1.28 | -1.75% | 452,237 |
| Dec 26, 2024 | 72.80 | 73.35 | 72.21 | 73.13 | -0.32 | -0.44% | 218,700 |