Griffon 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%	431,959
Aug 13, 2025	73.45	75.87	73.23	75.26	75.26	3.34%	524,638
Aug 12, 2025	70.56	73.08	70.16	72.83	72.83	4.46%	485,655
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%	1,097,173
Aug 7, 2025	72.62	73.14	66.95	67.97	67.97	-4.29%	1,752,195
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%	417,893
Aug 4, 2025	81.30	81.87	80.77	81.55	81.55	0.97%	249,270
Aug 1, 2025	80.09	81.34	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%	476,688
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%	169,988
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	78.87	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%	249,859
Jul 17, 2025	76.52	78.12	76.52	77.53	77.53	1.36%	288,154
Jul 16, 2025	77.22	77.28	75.43	76.49	76.49	-0.14%	246,590
Jul 15, 2025	78.80	78.96	76.53	76.60	76.60	-2.30%	429,002
Jul 14, 2025	78.42	78.73	77.69	78.40	78.40	0.13%	260,035
Jul 11, 2025	79.07	79.20	78.09	78.30	78.30	-1.66%	253,933
Jul 10, 2025	78.31	80.74	78.31	79.62	79.62	1.34%	335,310
Jul 9, 2025	77.47	78.87	76.88	78.57	78.57	2.38%	286,598
Jul 8, 2025	76.29	77.86	76.13	76.74	76.74	0.92%	281,389
Jul 7, 2025	77.40	78.30	75.79	76.04	76.04	-2.35%	406,090
Jul 3, 2025	78.01	78.23	77.50	77.87	77.87	0.35%	176,893
Jul 2, 2025	75.70	77.98	75.70	77.60	77.60	2.09%	334,752
Jul 1, 2025	72.12	76.93	72.12	76.01	76.01	5.03%	395,160
Jun 30, 2025	73.69	73.69	71.79	72.37	72.37	-0.39%	456,024
Jun 27, 2025	72.48	73.51	72.10	72.65	72.65	1.02%	779,157
Jun 26, 2025	71.52	71.98	70.98	71.92	71.92	0.91%	200,803
Jun 25, 2025	72.09	72.09	70.89	71.27	71.27	-1.03%	206,080
Jun 24, 2025	71.25	72.05	70.48	72.01	72.01	1.81%	301,306
Jun 23, 2025	68.39	70.73	68.12	70.73	70.73	3.12%	277,009
Jun 20, 2025	68.12	68.98	67.95	68.59	68.59	1.34%	552,356
Jun 18, 2025	67.13	68.41	67.13	67.68	67.68	0.46%	342,307
Jun 17, 2025	67.64	68.44	67.15	67.37	67.37	-1.65%	243,780
Jun 16, 2025	68.66	68.91	67.94	68.50	68.50	1.20%	271,436
Jun 13, 2025	68.85	69.14	67.37	67.69	67.69	-3.31%	266,492
Jun 12, 2025	70.11	70.40	69.35	70.01	70.01	-0.65%	242,646
Jun 11, 2025	72.38	72.65	70.03	70.47	70.47	-2.06%	359,767
Jun 10, 2025	71.45	71.98	70.52	71.95	71.95	1.61%	324,680
Jun 9, 2025	70.93	71.48	70.40	70.81	70.81	0.57%	254,094
Jun 6, 2025	70.86	71.18	70.13	70.41	70.41	0.31%	221,388
Jun 5, 2025	69.47	70.59	68.66	70.19	70.19	1.09%	348,954
Jun 4, 2025	69.30	69.77	68.77	69.43	69.43	0.67%	248,173