Griffon Corporation (GFF)
NYSE: GFF
· Real-Time Price · USD
77.86
0.32 (0.41%)
At close: Oct 03, 2025, 3:59 PM
77.83
-0.04%
After-hours: Oct 03, 2025, 05:30 PM EDT
GFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 77.72 | 79.23 | 77.47 | 77.83 | 77.83 | 0.37% | 245,270 |
| Oct 2, 2025 | 76.44 | 77.69 | 75.92 | 77.54 | 77.54 | 1.81% | 238,000 |
| Oct 1, 2025 | 75.88 | 76.66 | 75.41 | 76.16 | 76.16 | 0.01% | 201,600 |
| Sep 30, 2025 | 75.67 | 76.22 | 74.89 | 76.15 | 76.15 | 0.83% | 226,134 |
| Sep 29, 2025 | 75.97 | 75.97 | 74.97 | 75.52 | 75.52 | -0.11% | 225,100 |
| Sep 26, 2025 | 75.13 | 75.67 | 74.82 | 75.60 | 75.60 | 1.03% | 145,901 |
| Sep 25, 2025 | 75.71 | 76.12 | 74.62 | 74.83 | 74.83 | -1.64% | 170,610 |
| Sep 24, 2025 | 76.55 | 77.49 | 75.96 | 76.08 | 76.08 | -1.21% | 198,937 |
| Sep 23, 2025 | 75.95 | 77.16 | 75.95 | 77.01 | 77.01 | 1.50% | 216,900 |
| Sep 22, 2025 | 75.60 | 76.32 | 75.14 | 75.87 | 75.87 | 0.07% | 221,300 |
| Sep 19, 2025 | 76.86 | 77.24 | 75.14 | 75.82 | 75.82 | -1.01% | 701,700 |
| Sep 18, 2025 | 76.14 | 77.05 | 75.38 | 76.59 | 76.59 | 1.10% | 233,100 |
| Sep 17, 2025 | 77.59 | 78.99 | 75.02 | 75.76 | 75.76 | -1.70% | 228,800 |
| Sep 16, 2025 | 78.92 | 78.92 | 76.44 | 77.07 | 77.07 | -2.46% | 252,311 |
| Sep 15, 2025 | 77.95 | 79.11 | 77.40 | 79.01 | 79.01 | 1.95% | 273,451 |
| Sep 12, 2025 | 79.83 | 80.15 | 77.44 | 77.50 | 77.50 | -2.92% | 232,805 |
| Sep 11, 2025 | 78.94 | 80.34 | 78.57 | 79.83 | 79.83 | 1.94% | 279,100 |
| Sep 10, 2025 | 78.81 | 79.79 | 78.08 | 78.31 | 78.31 | -0.65% | 357,603 |
| Sep 9, 2025 | 80.20 | 80.23 | 78.43 | 78.82 | 78.82 | -2.47% | 241,733 |
| Sep 8, 2025 | 81.21 | 81.21 | 79.56 | 80.82 | 80.82 | -0.64% | 334,533 |
Page 1 of 136