Griffon Corporation (GFF)
NYSE: GFF
· Real-Time Price · USD
74.00
-1.26 (-1.67%)
At close: Aug 14, 2025, 3:59 PM
72.56
-1.95%
Pre-market: Aug 15, 2025, 05:55 AM EDT
GFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 73.75 | 74.37 | 73.54 | 74.01 | 74.01 | -1.66% | 294,409 |
| Aug 13, 2025 | 73.45 | 75.87 | 73.22 | 75.26 | 75.26 | 3.34% | 524,638 |
| Aug 12, 2025 | 70.56 | 73.08 | 70.16 | 72.83 | 72.83 | 4.46% | 485,700 |
| Aug 11, 2025 | 69.42 | 70.63 | 69.26 | 69.72 | 69.72 | 0.01% | 590,947 |
| Aug 8, 2025 | 68.78 | 70.31 | 68.34 | 69.71 | 69.71 | 2.56% | 1,097,200 |
| Aug 7, 2025 | 72.62 | 73.14 | 66.95 | 67.97 | 67.97 | -4.29% | 1,752,200 |
| Aug 6, 2025 | 74.11 | 76.99 | 69.19 | 71.02 | 71.02 | -13.75% | 1,594,685 |
| Aug 5, 2025 | 81.65 | 82.37 | 81.13 | 82.34 | 82.34 | 0.97% | 417,900 |
| Aug 4, 2025 | 81.30 | 81.87 | 80.77 | 81.55 | 81.55 | 0.97% | 249,300 |
| Aug 1, 2025 | 80.09 | 81.33 | 79.21 | 80.77 | 80.77 | -0.62% | 422,523 |
| Jul 31, 2025 | 81.02 | 81.71 | 79.99 | 81.27 | 81.27 | -0.44% | 476,700 |
| Jul 30, 2025 | 82.67 | 83.49 | 81.00 | 81.63 | 81.63 | -1.15% | 264,802 |
| Jul 29, 2025 | 83.02 | 83.52 | 81.98 | 82.58 | 82.58 | 0.49% | 265,150 |
| Jul 28, 2025 | 82.64 | 83.63 | 82.06 | 82.18 | 82.18 | -0.57% | 287,938 |
| Jul 25, 2025 | 82.47 | 82.65 | 81.33 | 82.65 | 82.65 | 1.37% | 170,000 |
| Jul 24, 2025 | 81.14 | 81.55 | 80.75 | 81.53 | 81.53 | 0.12% | 261,622 |
| Jul 23, 2025 | 82.00 | 82.71 | 81.07 | 81.43 | 81.43 | 0.10% | 296,103 |
| Jul 22, 2025 | 78.87 | 81.85 | 78.86 | 81.35 | 81.35 | 4.36% | 298,719 |
| Jul 21, 2025 | 77.48 | 78.40 | 76.86 | 77.95 | 77.95 | 1.42% | 253,017 |
| Jul 18, 2025 | 77.82 | 77.92 | 76.35 | 76.86 | 76.86 | -0.86% | 249,900 |