Griffon Corporation Common Stock (GFF)

93.04
-1.27 (-1.35%)
NYSE · Last Trade: Sep 30th, 10:31 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Griffon Corporation Common Stock (GFF)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202694.5994.5992.7893.04591,00493.04
9/29/202696.5396.7694.2594.31306,02094.31
9/28/202697.0298.4595.6696.08306,46196.08
9/25/202696.6298.7096.5198.39340,76198.39
9/24/202696.6897.3395.0796.54282,87796.54
9/23/202696.0797.8095.3996.59242,23596.59
9/22/202697.1198.3696.2897.46402,35797.46
9/21/202694.0495.3293.1595.12249,96495.12
9/18/202692.4093.2591.3393.22841,75093.22
9/17/202695.4596.3992.6493.02239,92393.02
9/16/202693.5094.9291.7993.21592,47493.21
9/15/202693.9294.0391.9292.76357,25392.76
9/14/202694.1495.1993.3293.81383,38093.81
9/11/202696.5296.9995.7396.03284,00696.03
9/10/202696.1396.8295.0295.30232,76795.30
9/09/202697.0697.8296.4797.59230,02997.59
9/08/202699.2399.2396.9897.33264,07797.33
9/04/202697.5299.7397.0099.68279,07999.68
9/03/202697.1697.8196.1397.75381,32297.75
9/02/202695.4496.8694.4295.83405,08895.83
9/01/202696.3197.5894.2094.44321,11794.44
8/31/202697.9598.2396.9197.39282,61997.39
8/28/202699.7899.8697.5898.98227,74998.76
8/27/202699.62102.1298.4599.20255,85398.98
8/26/2026102.08102.80100.26100.82317,569100.60
8/25/2026102.96102.96100.56101.38176,467101.16
8/24/2026100.95101.98100.74101.38369,475101.16
8/21/2026100.54101.5999.12100.55292,661100.33
8/20/2026100.50102.7099.25100.13303,97199.91
8/19/2026102.85104.28101.68102.90342,204102.67
8/18/2026102.00102.7299.48101.24259,911101.02
8/17/2026103.71104.00101.65102.18308,583101.95
8/14/2026104.94107.00103.90104.16261,603103.93
8/13/2026106.00107.29103.85105.97357,420105.73
8/12/2026107.00107.02103.30104.88452,800104.65
8/11/2026105.85107.86105.45106.75307,510106.51
8/10/2026106.25106.25101.28104.80434,068104.57
8/07/2026106.50108.57106.25107.22274,562106.98
8/06/2026104.05107.06102.01106.30471,124106.06
8/05/202697.04104.6997.04102.81785,466102.58
8/04/202690.7594.0089.9093.58411,48793.37
8/03/202687.3089.9186.6189.41449,79389.21
7/31/202688.1888.3386.1286.17326,39585.98
7/30/202688.9689.8487.4887.90208,51287.70
7/29/202692.2992.2986.5987.59458,25287.40
7/28/202694.4995.6392.3393.47327,14693.26
7/27/202691.9193.6291.2393.26276,62093.05
7/24/202689.1092.0289.0690.62285,09290.42
7/23/202688.0389.6487.1688.91262,03988.71
7/22/202688.6391.2988.6389.67193,31489.47
7/21/202689.6590.5288.1188.78268,29388.58
7/20/202691.7091.9788.8589.07189,11788.87
7/17/202692.3094.5090.8591.47200,85691.27
7/16/202690.8894.4090.8893.61210,38893.40
7/15/202690.7592.0090.5391.66316,70691.46
7/14/202691.3592.4790.5190.83248,60290.63
7/13/202690.4392.0789.1189.96363,45589.76
7/10/202691.5693.0291.0791.11203,05190.91
7/09/202690.7291.8290.4891.65317,23891.45
7/08/202690.7890.8088.6989.80390,33189.60
7/07/202692.9493.5491.4992.35388,73592.14
7/06/202693.2594.9090.5793.08321,88692.87
7/02/202692.8693.9891.4992.86329,83692.65
7/01/202696.7297.4092.3092.37337,86692.16