Griffon CorporationGFFNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $81.03 | $84.94 | $81.00 | $82.42 | 95,717 |
| 2/2/2026 | $82.11 | $82.76 | $81.03 | $81.14 | 362,000 |
| 1/30/2026 | $81.39 | $82.10 | $80.46 | $81.45 | 301,324 |
| 1/29/2026 | $82.02 | $82.28 | $80.69 | $81.77 | 274,100 |
| 1/28/2026 | $82.53 | $82.81 | $81.28 | $81.39 | 360,600 |
| 1/27/2026 | $83.63 | $84.04 | $82.28 | $82.38 | 173,100 |
| 1/26/2026 | $83.70 | $84.00 | $82.73 | $83.53 | 195,702 |
| 1/23/2026 | $83.95 | $84.89 | $83.14 | $83.51 | 233,800 |
| 1/22/2026 | $85.64 | $86.11 | $84.35 | $84.80 | 178,200 |
| 1/21/2026 | $83.04 | $85.88 | $83.00 | $85.63 | 218,500 |
| 1/20/2026 | $83.55 | $83.56 | $82.28 | $82.64 | 147,500 |
| 1/16/2026 | $85.42 | $86.03 | $83.93 | $84.81 | 298,700 |
| 1/15/2026 | $84.37 | $85.80 | $84.20 | $85.20 | 212,332 |
| 1/14/2026 | $83.32 | $84.29 | $82.76 | $83.91 | 234,110 |
| 1/13/2026 | $82.40 | $83.37 | $82.10 | $83.15 | 190,804 |
| 1/12/2026 | $81.08 | $82.81 | $80.49 | $82.35 | 147,900 |
| 1/9/2026 | $78.53 | $81.41 | $78.14 | $81.15 | 229,009 |
| 1/8/2026 | $73.90 | $77.99 | $73.90 | $77.63 | 268,544 |
| 1/7/2026 | $76.55 | $76.56 | $74.34 | $74.46 | 225,503 |
| 1/6/2026 | $74.04 | $76.39 | $73.39 | $76.30 | 248,300 |
| 1/5/2026 | $74.56 | $76.78 | $74.56 | $74.83 | 226,507 |
| 1/2/2026 | $73.77 | $75.29 | $73.44 | $75.04 | 182,332 |
| 12/31/2025 | $74.37 | $74.53 | $73.16 | $73.65 | 249,538 |
| 12/30/2025 | $74.87 | $75.53 | $74.10 | $74.21 | 235,611 |
| 12/29/2025 | $75.63 | $76.16 | $74.83 | $75.11 | 280,621 |
| 12/26/2025 | $75.44 | $75.79 | $74.76 | $75.56 | 127,609 |
| 12/24/2025 | $75.08 | $75.93 | $74.81 | $75.74 | 75,035 |
| 12/23/2025 | $76.25 | $77.04 | $75.10 | $75.22 | 235,500 |
| 12/22/2025 | $76.77 | $77.50 | $76.26 | $76.67 | 177,535 |
| 12/19/2025 | $76.84 | $77.47 | $76.04 | $76.72 | 774,000 |
| 12/18/2025 | $77.66 | $78.74 | $77.11 | $77.41 | 435,112 |
| 12/17/2025 | $76.49 | $77.82 | $76.39 | $76.67 | 384,700 |
| 12/16/2025 | $77.25 | $77.38 | $76.47 | $76.80 | 287,200 |
| 12/15/2025 | $77.83 | $77.83 | $76.53 | $76.84 | 268,007 |
| 12/12/2025 | $77.64 | $78.00 | $76.24 | $77.04 | 434,648 |
| 12/11/2025 | $75.95 | $77.82 | $74.25 | $77.23 | 382,410 |
| 12/10/2025 | $73.19 | $76.00 | $73.19 | $75.45 | 506,518 |
| 12/9/2025 | $72.67 | $74.04 | $72.67 | $73.09 | 235,929 |
| 12/8/2025 | $74.00 | $74.27 | $72.87 | $73.04 | 284,510 |
| 12/5/2025 | $73.73 | $74.05 | $72.77 | $73.90 | 255,100 |
| 12/4/2025 | $74.09 | $74.97 | $73.21 | $73.25 | 212,100 |
| 12/3/2025 | $74.04 | $74.74 | $73.76 | $74.57 | 223,800 |
| 12/2/2025 | $74.88 | $74.88 | $73.14 | $73.94 | 186,204 |
| 12/1/2025 | $73.81 | $75.51 | $73.78 | $74.08 | 255,400 |
| 11/28/2025 | $75.51 | $75.71 | $74.58 | $75.00 | 139,730 |
| 11/26/2025 | $74.66 | $76.07 | $74.46 | $75.17 | 502,500 |
| 11/25/2025 | $72.15 | $75.72 | $71.75 | $75.38 | 382,200 |
| 11/24/2025 | $72.12 | $73.14 | $70.39 | $71.80 | 414,500 |
| 11/21/2025 | $68.55 | $72.78 | $68.00 | $72.14 | 651,131 |
| 11/20/2025 | $69.39 | $70.07 | $66.97 | $68.00 | 550,100 |
| 11/19/2025 | $70.91 | $72.53 | $65.74 | $69.25 | 812,648 |
| 11/18/2025 | $66.19 | $67.22 | $65.01 | $66.86 | 495,950 |
| 11/17/2025 | $69.87 | $69.96 | $66.58 | $66.79 | 418,201 |
| 11/14/2025 | $70.58 | $71.14 | $69.67 | $69.87 | 281,700 |
| 11/13/2025 | $71.89 | $72.99 | $70.62 | $70.74 | 225,609 |
| 11/12/2025 | $71.81 | $72.89 | $71.31 | $71.79 | 297,538 |
| 11/11/2025 | $72.16 | $72.46 | $71.47 | $71.59 | 228,300 |
| 11/10/2025 | $72.55 | $72.55 | $71.36 | $72.03 | 334,000 |
| 11/7/2025 | $70.70 | $72.65 | $70.70 | $72.15 | 361,022 |
| 11/6/2025 | $73.31 | $73.68 | $70.91 | $71.24 | 287,500 |
| 11/5/2025 | $73.50 | $74.04 | $72.66 | $73.37 | 319,042 |