Griffon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2025	67.94	68.97	67.76	68.97	68.97	1.97%	276,049
Jun 2, 2025	68.46	69.14	66.63	67.64	67.64	-1.61%	372,001
May 30, 2025	68.44	69.14	68.04	68.75	68.75	-0.30%	362,018
May 29, 2025	68.86	68.98	67.50	68.96	68.78	1.06%	303,484
May 28, 2025	69.40	69.42	68.06	68.24	68.06	-1.47%	334,586
May 27, 2025	68.32	69.31	67.36	69.26	69.08	3.07%	319,009
May 23, 2025	66.35	67.60	66.21	67.20	67.03	-0.64%	314,447
May 22, 2025	68.00	68.41	67.18	67.63	67.45	-0.79%	314,833
May 21, 2025	69.75	70.20	67.86	68.17	67.99	-3.66%	413,962
May 20, 2025	72.43	72.93	70.57	70.76	70.58	-3.08%	387,374
May 19, 2025	72.03	73.21	72.03	73.01	72.82	-0.53%	298,221
May 16, 2025	73.17	73.80	72.66	73.40	73.21	0.84%	267,247
May 15, 2025	72.64	73.08	72.13	72.79	72.60	-0.36%	268,606
May 14, 2025	73.06	74.27	72.85	73.05	72.86	-0.64%	494,488
May 13, 2025	73.80	75.41	73.50	73.52	73.33	0.81%	438,979
May 12, 2025	72.43	73.95	71.30	72.93	72.74	6.50%	494,394
May 9, 2025	71.48	71.48	68.43	68.48	68.30	-3.44%	422,221
May 8, 2025	67.29	71.39	67.12	70.92	70.74	4.45%	601,915
May 7, 2025	69.56	69.62	67.35	67.90	67.72	-2.53%	551,207
May 6, 2025	69.72	70.61	69.14	69.66	69.48	-2.01%	355,153
May 5, 2025	70.24	72.10	70.24	71.09	70.90	0.03%	345,446
May 2, 2025	70.00	71.29	69.81	71.07	70.88	2.90%	337,817
May 1, 2025	68.89	70.18	67.77	69.07	68.89	1.41%	374,379
Apr 30, 2025	67.14	68.33	66.09	68.11	67.93	0.41%	350,202
Apr 29, 2025	66.64	68.20	66.14	67.83	67.65	1.03%	293,435
Apr 28, 2025	67.45	68.95	66.09	67.14	66.97	-0.25%	362,955
Apr 25, 2025	66.90	67.60	66.44	67.31	67.13	0.21%	539,776
Apr 24, 2025	66.02	67.27	65.45	67.17	67.00	1.96%	695,744
Apr 23, 2025	68.00	69.00	65.43	65.88	65.71	-0.23%	709,091
Apr 22, 2025	65.67	66.52	64.87	66.03	65.86	2.01%	615,325
Apr 21, 2025	66.96	67.27	63.92	64.73	64.56	-5.05%	348,338
Apr 17, 2025	68.24	69.82	68.06	68.17	67.99	-0.20%	566,517
Apr 16, 2025	69.58	69.87	67.18	68.31	68.13	-2.37%	435,536