NYSE : GFF
Griffon Corporation — Price history
Industrials · Building Products & Equipment · United States
Last price 101.09 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.58B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Griffon Corporation (GFF) closed at 101.09 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 103.13 | 104.51 | 100.75 | 101.09 | 323,317 | -1.78% |
| 2026-10-29 | 100.97 | 103.98 | 100.97 | 102.92 | 313,762 | +3.05% |
| 2026-10-28 | 100.68 | 101.68 | 99.34 | 99.87 | 245,630 | -0.39% |
| 2026-10-27 | 98.12 | 100.885 | 97.23 | 100.26 | 354,568 | +2.65% |
| 2026-10-26 | 97.42 | 98.503 | 96.22 | 97.67 | 281,948 | +0.65% |
| 2026-10-23 | 96.38 | 98.17 | 95.14 | 97.04 | 639,913 | +0.04% |
| 2026-10-22 | 94.97 | 97.75 | 94.755 | 97 | 362,992 | +2.50% |
| 2026-10-21 | 94.9 | 95.245 | 93.6 | 94.63 | 260,235 | -0.38% |
| 2026-10-20 | 93.43 | 95.42 | 93.31 | 94.99 | 379,378 | +2.51% |
| 2026-10-19 | 93.38 | 93.76 | 91.883 | 92.66 | 198,756 | -0.20% |
| 2026-10-16 | 93.18 | 95.38 | 91.99 | 92.85 | 220,088 | -0.39% |
| 2026-10-15 | 93.19 | 95.13 | 92.82 | 93.21 | 500,807 | +1.23% |
| 2026-10-14 | 91.36 | 94.9 | 90.52 | 92.08 | 417,832 | -0.16% |
| 2026-10-13 | 90.75 | 92.44 | 89.68 | 92.23 | 292,736 | +2.77% |
| 2026-10-12 | 89.99 | 91.42 | 89.05 | 89.74 | 297,862 | -0.94% |
| 2026-10-09 | 92.67 | 93.104 | 90.39 | 90.59 | 338,368 | -1.69% |
| 2026-10-08 | 92.63 | 93.43 | 91.409 | 92.15 | 355,288 | -1.97% |
| 2026-10-07 | 92.94 | 94.31 | 91.54 | 94 | 361,690 | -0.54% |
| 2026-10-06 | 95.04 | 95.51 | 93.96 | 94.51 | 260,521 | +0.45% |
| 2026-10-05 | 93.85 | 95.26 | 92.435 | 94.09 | 430,540 | +0.13% |
| 2026-10-02 | 95.32 | 96.091 | 93.85 | 93.97 | 316,183 | +0.88% |
| 2026-10-01 | 92.88 | 93.66 | 90.68 | 93.15 | 321,057 | +0.12% |
| 2026-09-30 | 94.59 | 94.59 | 92.78 | 93.04 | 591,008 | -1.35% |
| 2026-09-29 | 96.53 | 96.76 | 94.245 | 94.31 | 306,022 | -1.84% |
| 2026-09-28 | 97.02 | 98.45 | 95.66 | 96.08 | 306,464 | -2.35% |
| 2026-09-25 | 96.62 | 98.705 | 96.51 | 98.39 | 340,760 | +1.92% |
| 2026-09-24 | 96.68 | 97.33 | 95.07 | 96.54 | 282,879 | -0.05% |
| 2026-09-23 | 96.07 | 97.8 | 95.39 | 96.59 | 242,196 | -0.89% |
| 2026-09-22 | 97.11 | 98.36 | 96.285 | 97.46 | 402,359 | +2.46% |
| 2026-09-21 | 94.04 | 95.32 | 93.15 | 95.12 | 249,967 | +2.04% |
| 2026-09-18 | 92.4 | 93.25 | 91.33 | 93.22 | 841,749 | +0.22% |
| 2026-09-17 | 95.45 | 96.395 | 92.64 | 93.02 | 239,926 | -0.20% |
| 2026-09-16 | 93.5 | 94.92 | 91.79 | 93.21 | 592,477 | +0.49% |
| 2026-09-15 | 93.92 | 94.03 | 91.92 | 92.76 | 357,256 | -1.12% |
| 2026-09-14 | 94.14 | 95.195 | 93.32 | 93.81 | 383,382 | -2.31% |
| 2026-09-11 | 96.52 | 96.99 | 95.73 | 96.03 | 224,905 | +0.77% |
| 2026-09-10 | 96.13 | 96.82 | 95.02 | 95.3 | 232,769 | -2.35% |
| 2026-09-09 | 97.06 | 97.82 | 96.465 | 97.59 | 230,031 | +0.27% |
| 2026-09-08 | 99.23 | 99.23 | 96.98 | 97.33 | 264,080 | -2.36% |
| 2026-09-04 | 97.52 | 99.73 | 96.995 | 99.68 | 279,078 | +1.97% |
| 2026-09-03 | 97.16 | 97.815 | 96.13 | 97.75 | 381,323 | +2.00% |
| 2026-09-02 | 95.44 | 96.86 | 94.425 | 95.83 | 405,091 | +1.47% |
| 2026-09-01 | 96.31 | 97.58 | 94.2 | 94.44 | 321,116 | -3.03% |
| 2026-08-31 | 97.95 | 98.23 | 96.911 | 97.39 | 282,614 | -1.39% |
| 2026-08-28 | 99.78 | 99.86 | 97.58 | 98.98 | 227,748 | -0.22% |
| 2026-08-27 | 99.62 | 102.12 | 98.45 | 99.2 | 255,855 | -1.61% |
| 2026-08-26 | 102.08 | 102.795 | 100.26 | 100.82 | 317,570 | -0.55% |
| 2026-08-25 | 102.96 | 102.96 | 100.56 | 101.38 | 176,467 | +0.00% |
| 2026-08-24 | 100.95 | 101.98 | 100.74 | 101.38 | 369,475 | +0.83% |
| 2026-08-21 | 100.54 | 101.595 | 99.124 | 100.55 | 292,661 | +0.42% |
| 2026-08-20 | 100.5 | 102.7 | 99.255 | 100.13 | 303,971 | -2.69% |
| 2026-08-19 | 102.85 | 104.285 | 101.68 | 102.9 | 342,204 | +1.64% |
| 2026-08-18 | 102 | 102.715 | 99.48 | 101.24 | 259,911 | -0.92% |
| 2026-08-17 | 103.71 | 104 | 101.65 | 102.18 | 308,583 | -1.90% |
| 2026-08-14 | 104.94 | 107 | 103.9 | 104.16 | 261,600 | -1.71% |
| 2026-08-13 | 106 | 107.29 | 103.85 | 105.97 | 357,420 | +1.04% |
| 2026-08-12 | 107 | 107.02 | 103.3 | 104.88 | 446,595 | -1.75% |
| 2026-08-11 | 105.85 | 107.855 | 105.45 | 106.75 | 307,512 | +1.86% |
| 2026-08-10 | 106.25 | 106.25 | 101.28 | 104.8 | 434,068 | -2.26% |
| 2026-08-07 | 106.5 | 108.57 | 106.25 | 107.22 | 274,561 | +0.87% |
| 2026-08-06 | 104.05 | 107.065 | 102.01 | 106.3 | 471,124 | +3.39% |
| 2026-08-05 | 97.04 | 104.69 | 97.04 | 102.81 | 785,467 | +9.86% |
| 2026-08-04 | 90.75 | 94 | 89.9 | 93.58 | 411,486 | +4.66% |
| 2026-08-03 | 87.3 | 89.91 | 86.61 | 89.41 | 449,793 | +3.76% |
| 2026-07-31 | 88.18 | 88.33 | 86.12 | 86.17 | 326,393 | -1.97% |
| 2026-07-30 | 88.96 | 89.845 | 87.48 | 87.9 | 208,512 | +0.35% |
| 2026-07-29 | 92.29 | 92.29 | 86.59 | 87.59 | 458,254 | -6.29% |
| 2026-07-28 | 94.49 | 95.63 | 92.335 | 93.47 | 327,146 | +0.23% |
| 2026-07-27 | 91.91 | 93.618 | 91.23 | 93.26 | 276,620 | +2.91% |
| 2026-07-24 | 89.1 | 92.02 | 89.06 | 90.62 | 285,091 | +1.92% |
| 2026-07-23 | 88.03 | 89.645 | 87.16 | 88.91 | 262,039 | -0.85% |
| 2026-07-22 | 88.63 | 91.29 | 88.63 | 89.67 | 193,315 | +1.00% |
| 2026-07-21 | 89.65 | 90.52 | 88.11 | 88.78 | 268,293 | -0.33% |
| 2026-07-20 | 91.7 | 91.97 | 88.85 | 89.07 | 189,117 | -2.62% |
| 2026-07-17 | 92.3 | 94.5 | 90.85 | 91.47 | 200,855 | -2.29% |
| 2026-07-16 | 90.88 | 94.4 | 90.88 | 93.61 | 210,387 | +2.13% |
| 2026-07-15 | 90.75 | 92.005 | 90.53 | 91.66 | 316,130 | +0.91% |
| 2026-07-14 | 91.35 | 92.47 | 90.51 | 90.83 | 248,601 | +0.97% |
| 2026-07-13 | 90.43 | 92.07 | 89.11 | 89.96 | 363,454 | -1.26% |
| 2026-07-10 | 91.56 | 93.02 | 91.07 | 91.11 | 203,050 | -0.59% |
| 2026-07-09 | 90.72 | 91.82 | 90.48 | 91.65 | 317,237 | +2.06% |
| 2026-07-08 | 90.78 | 90.8 | 88.69 | 89.8 | 390,339 | -2.76% |
| 2026-07-07 | 92.94 | 93.54 | 91.49 | 92.35 | 388,735 | -0.78% |
| 2026-07-06 | 93.25 | 94.9 | 90.57 | 93.08 | 321,885 | +0.24% |
| 2026-07-02 | 92.86 | 93.98 | 91.49 | 92.86 | 329,835 | +0.53% |
| 2026-07-01 | 96.72 | 97.4 | 92.3 | 92.37 | 337,866 | -5.29% |
| 2026-06-30 | 97.17 | 98.365 | 96.08 | 97.53 | 329,366 | +1.19% |
| 2026-06-29 | 95.25 | 96.618 | 93.86 | 96.38 | 407,465 | -0.04% |
| 2026-06-26 | 95.88 | 97.7 | 95.135 | 96.42 | 1,269,602 | +0.52% |
| 2026-06-25 | 95.77 | 97.67 | 93.933 | 95.92 | 249,048 | +1.12% |
| 2026-06-24 | 91.46 | 96.11 | 91.1 | 94.86 | 438,366 | +5.01% |
| 2026-06-23 | 88.71 | 90.62 | 88.17 | 90.33 | 333,096 | +1.01% |
| 2026-06-22 | 91.36 | 91.87 | 88.9 | 89.43 | 354,162 | -1.87% |
| 2026-06-18 | 90.25 | 93.69 | 90.25 | 91.13 | 760,414 | +2.58% |
| 2026-06-17 | 93.22 | 95.82 | 88.51 | 88.84 | 662,387 | -5.50% |
| 2026-06-16 | 94.98 | 96.91 | 93.93 | 94.01 | 327,699 | -0.76% |
| 2026-06-15 | 95.18 | 96.32 | 93.93 | 94.73 | 241,386 | +1.08% |
| 2026-06-12 | 95.92 | 95.92 | 93.64 | 93.72 | 342,578 | -1.66% |
| 2026-06-11 | 92.28 | 95.31 | 91.22 | 95.3 | 275,505 | +4.98% |
| 2026-06-10 | 92.24 | 92.55 | 89.59 | 90.78 | 347,017 | -1.61% |
| 2026-06-09 | 88 | 92.5 | 88 | 92.27 | 323,256 | +6.39% |
| 2026-06-08 | 85.93 | 87.845 | 85.33 | 86.73 | 269,807 | +1.44% |
| 2026-06-05 | 85.18 | 86.735 | 84.89 | 85.5 | 275,420 | -0.47% |
| 2026-06-04 | 87.43 | 87.795 | 85.32 | 85.9 | 327,883 | -0.28% |
| 2026-06-03 | 84.74 | 86.46 | 84.593 | 86.14 | 340,381 | +1.48% |
| 2026-06-02 | 85.62 | 86.565 | 84.755 | 84.88 | 220,827 | -0.35% |
| 2026-06-01 | 86.82 | 86.82 | 83.73 | 85.18 | 396,637 | -3.18% |
| 2026-05-29 | 87.65 | 89.08 | 87.348 | 87.98 | 353,010 | +0.16% |
| 2026-05-28 | 86.65 | 88.56 | 85.93 | 88.06 | 236,311 | +0.40% |
| 2026-05-27 | 87.72 | 89.18 | 87.27 | 87.71 | 230,670 | +1.53% |
| 2026-05-26 | 85.86 | 86.97 | 85.71 | 86.39 | 256,025 | +1.78% |
| 2026-05-22 | 84.92 | 85.71 | 83.75 | 84.88 | 278,714 | +0.28% |
| 2026-05-21 | 82.1 | 85.11 | 81.198 | 84.64 | 291,547 | +1.54% |
| 2026-05-20 | 79.97 | 83.42 | 79 | 83.36 | 432,704 | +4.49% |
| 2026-05-19 | 81.18 | 81.57 | 78 | 79.78 | 443,153 | -3.68% |
| 2026-05-18 | 82.28 | 84.9 | 81.67 | 82.83 | 498,048 | +1.20% |
| 2026-05-15 | 84.79 | 84.84 | 81.77 | 81.85 | 409,467 | -4.73% |
| 2026-05-14 | 84.08 | 85.92 | 83.89 | 85.91 | 356,576 | +3.67% |
| 2026-05-13 | 83.1 | 83.91 | 81.955 | 82.87 | 372,691 | -0.54% |
| 2026-05-12 | 85.87 | 87.04 | 82.45 | 83.32 | 507,487 | -3.33% |