Dark

GFF
Griffon Corp
stock NYSE

At Close

Sep 30, 2026 3:59:53 PM EDT

93.04USD-1.352%(-1.27)437,028

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-94.31)0

After-hours

Sep 30, 2026 4:33:30 PM EDT

93.04USD+0.005%(0.00)696

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	94.0200	94.580000	92.8300	93.0400	-1.347%	437,028	0.000%
2026-09-29	96.5300	96.760000	94.2450	94.3100	-1.842%	306,022	-1.347%
2026-09-28	97.0200	98.450000	95.6600	96.0800	-2.348%	306,464	-3.164%
2026-09-25	96.6200	98.705000	96.5100	98.3900	+1.916%	340,760	-5.438%
2026-09-24	96.6800	97.330000	95.0700	96.5400	-0.052%	282,880	-3.625%
2026-09-23	96.0700	97.800000	95.3900	96.5900	-0.893%	242,197	-3.675%
2026-09-22	97.1100	98.360000	96.2850	97.4600	+2.460%	402,360	-4.535%
2026-09-21	94.0400	95.320000	93.1500	95.1200	+2.038%	249,967	-2.187%
2026-09-18	92.4000	93.250000	91.3300	93.2200	+0.215%	841,749	-0.193%
2026-09-17	95.4500	96.395000	92.6400	93.0200	-0.204%	239,927	+0.022%
2026-09-16	93.5000	94.920000	91.7900	93.2100	+0.485%	592,477	-0.182%
2026-09-15	93.9200	94.030000	91.9200	92.7600	-1.119%	357,257	+0.302%
2026-09-14	94.1400	95.195000	93.3200	93.8100	-2.312%	383,383	-0.821%
2026-09-11	96.5200	96.990000	95.7300	96.0300	+0.766%	224,906	-3.114%
2026-09-10	96.1300	96.820000	95.0200	95.3000	-2.347%	232,769	-2.371%
2026-09-09	97.0600	97.820000	96.4650	97.5900	+0.267%	230,032	-4.662%
2026-09-08	99.2300	99.230000	96.9800	97.3300	-2.358%	264,081	-4.408%
2026-09-04	97.5200	99.730000	96.9950	99.6800	+1.974%	279,078	-6.661%
2026-09-03	97.1600	97.815000	96.1300	97.7500	+2.004%	381,323	-4.818%
2026-09-02	95.4400	96.860000	94.4250	95.8300	+1.472%	405,091	-2.911%
2026-09-01	96.3100	97.580000	94.2000	94.4400	-3.029%	321,116	-1.482%
2026-08-31	97.9500	98.230000	96.9110	97.3900	-1.606%	282,614	-4.467%
2026-08-28	99.7800	99.860000	97.5800	98.9800	-0.222%	227,749	-6.001%
2026-08-27	99.6200	102.120000	98.4500	99.2000	-1.607%	255,855	-6.210%
2026-08-26	102.0800	102.795000	100.2600	100.8200	-0.552%	317,570	-7.717%
2026-08-25	102.9600	102.960000	100.5600	101.3800	0.000%	176,468	-8.226%
2026-08-24	100.9500	101.980000	100.7400	101.3800	+0.825%	369,476	-8.226%
2026-08-21	100.5400	101.595000	99.1241	100.5500	+0.419%	292,661	-7.469%
2026-08-20	100.5000	102.700000	99.2550	100.1300	-2.692%	303,972	-7.081%
2026-08-19	102.8500	104.285000	101.6800	102.9000	+1.640%	342,204	-9.582%
2026-08-18	102.0000	102.715000	99.4800	101.2400	-0.920%	259,912	-8.100%
2026-08-17	103.7100	104.000000	101.6500	102.1800	-1.901%	308,583	-8.945%
2026-08-14	104.9400	107.000000	103.9000	104.1600	-1.708%	261,602	-10.676%
2026-08-13	106.0000	107.290000	103.8500	105.9700	+1.039%	357,421	-12.202%
2026-08-12	107.0000	107.020000	103.3000	104.8800	-1.752%	446,595	-11.289%
2026-08-11	105.8500	107.855000	105.4500	106.7500	+1.861%	307,512	-12.843%
2026-08-10	106.2500	106.250000	101.2800	104.8000	-2.257%	434,069	-11.221%
2026-08-07	106.5000	108.570000	106.2500	107.2200	+0.865%	274,562	-13.225%
2026-08-06	104.0500	107.065100	102.0100	106.3000	+3.395%	471,124	-12.474%
2026-08-05	97.0400	104.690000	97.0400	102.8100	+9.863%	785,467	-9.503%
2026-08-04	90.7500	94.000000	89.9000	93.5800	+4.664%	411,487	-0.577%
2026-08-03	87.3000	89.910000	86.6100	89.4100	+3.760%	449,794	+4.060%
2026-07-31	88.1800	88.330000	86.1200	86.1700	-1.968%	326,394	+7.973%
2026-07-30	88.9600	89.845000	87.4800	87.9000	+0.354%	208,513	+5.848%
2026-07-29	92.2900	92.290000	86.5900	87.5900	-6.291%	458,254	+6.222%
2026-07-28	94.4900	95.630000	92.3350	93.4700	+0.225%	327,147	-0.460%
2026-07-27	91.9100	93.617500	91.2300	93.2600	+2.913%	276,621	-0.236%
2026-07-24	89.1000	92.020000	89.0600	90.6200	+1.923%	285,091	+2.670%
2026-07-23	88.0300	89.645000	87.1600	88.9100	-0.848%	262,040	+4.645%
2026-07-22	88.6300	91.290000	88.6300	89.6700	+1.002%	193,315	+3.758%
2026-07-21	89.6500	90.520000	88.1100	88.7800	-0.326%	268,293	+4.798%
2026-07-20	91.7000	91.970000	88.8500	89.0700	-2.624%	189,118	+4.457%
2026-07-17	92.3000	94.500000	90.8500	91.4700	-2.286%	200,856	+1.716%
2026-07-16	90.8800	94.400000	90.8800	93.6100	+2.127%	210,388	-0.609%
2026-07-15	90.7500	92.005000	90.5300	91.6600	+0.914%	316,130	+1.506%
2026-07-14	91.3500	92.470000	90.5100	90.8300	+0.967%	248,602	+2.433%
2026-07-13	90.4300	92.070000	89.1100	89.9600	-1.262%	363,455	+3.424%
2026-07-10	91.5600	93.020000	91.0700	91.1100	-0.589%	203,051	+2.118%
2026-07-09	90.7200	91.820000	90.4800	91.6500	+2.060%	317,238	+1.517%
2026-07-08	90.7800	90.800000	88.6900	89.8000	-2.761%	390,340	+3.608%
2026-07-07	92.9400	93.540000	91.4900	92.3500	-0.784%	388,735	+0.747%
2026-07-06	93.2500	94.900000	90.5700	93.0800	+0.237%	321,886	-0.043%
2026-07-02	92.8600	93.980000	91.4900	92.8600	+0.530%	329,835	+0.194%
2026-07-01	96.7200	97.400000	92.3000	92.3700	-5.291%	337,866	+0.725%
2026-06-30	97.1700	98.365000	96.0800	97.5300	+1.193%	329,366	-4.604%
2026-06-29	95.2500	96.618300	93.8600	96.3800	-0.041%	407,465	-3.465%
2026-06-26	95.8800	97.700000	95.1350	96.4200	+0.521%	1,269,602	-3.505%
2026-06-25	95.7700	97.670000	93.9328	95.9200	+1.117%	249,049	-3.003%
2026-06-24	91.4600	96.110000	91.1000	94.8600	+5.015%	438,366	-1.919%
2026-06-23	88.7100	90.620000	88.1700	90.3300	+1.006%	333,096	+3.000%
2026-06-22	91.3600	91.870000	88.9000	89.4300	-1.865%	354,163	+4.037%
2026-06-18	90.2500	93.690000	90.2500	91.1300	+2.578%	760,415	+2.096%
2026-06-17	93.2200	95.820000	88.5100	88.8400	-5.499%	662,387	+4.728%
2026-06-16	94.9800	96.910000	93.9300	94.0100	-0.760%	327,700	-1.032%
2026-06-15	95.1800	96.320000	93.9300	94.7300	+1.078%	241,386	-1.784%
2026-06-12	95.9200	95.920000	93.6400	93.7200	-1.658%	342,579	-0.726%
2026-06-11	92.2800	95.310000	91.2200	95.3000	+4.979%	275,505	-2.371%
2026-06-10	92.2400	92.550000	89.5900	90.7800	-1.615%	347,017	+2.490%
2026-06-09	88.0000	92.500000	88.0000	92.2700	+6.388%	323,257	+0.835%
2026-06-08	85.9300	87.845000	85.3300	86.7300	+1.439%	269,808	+7.275%
2026-06-05	85.1800	86.735000	84.8900	85.5000	-0.466%	275,420	+8.819%
2026-06-04	87.4300	87.795000	85.3200	85.9000	-0.279%	327,884	+8.312%
2026-06-03	84.7400	86.460000	84.5930	86.1400	+1.484%	340,382	+8.010%
2026-06-02	85.6200	86.565000	84.7550	84.8800	-0.352%	220,827	+9.614%
2026-06-01	86.8200	86.820000	83.7300	85.1800	-3.183%	396,637	+9.228%
2026-05-29	87.6500	89.080000	87.3475	87.9800	-0.091%	353,011	+5.751%
2026-05-28	86.6500	88.560000	85.9300	88.0600	+0.399%	236,311	+5.655%
2026-05-27	87.7200	89.180000	87.2700	87.7100	+1.528%	230,670	+6.077%
2026-05-26	85.8600	86.970000	85.7100	86.3900	+1.779%	256,026	+7.698%
2026-05-22	84.9200	85.710000	83.7500	84.8800	+0.284%	278,714	+9.614%
2026-05-21	82.1000	85.110000	81.1981	84.6400	+1.536%	291,548	+9.924%
2026-05-20	79.9700	83.420000	79.0000	83.3600	+4.487%	432,704	+11.612%
2026-05-19	81.1800	81.570000	78.0000	79.7800	-3.682%	443,153	+16.621%
2026-05-18	82.2800	84.900000	81.6700	82.8300	+1.197%	498,049	+12.326%
2026-05-15	84.7900	84.840000	81.7700	81.8500	-4.726%	409,468	+13.671%
2026-05-14	84.0800	85.920000	83.8900	85.9100	+3.668%	356,576	+8.299%
2026-05-13	83.1000	83.910000	81.9550	82.8700	-0.540%	372,691	+12.272%
2026-05-12	85.8700	87.040000	82.4500	83.3200	-3.330%	507,488	+11.666%
2026-05-11	87.9000	87.900000	84.4600	86.1900	-2.079%	406,148	+7.948%
2026-05-08	91.2300	93.430000	87.7800	88.0200	-2.933%	379,896	+5.703%
2026-05-07	89.5000	93.430000	86.0000	90.6800	-2.052%	405,685	+2.603%
2026-05-06	93.5200	94.860000	92.0000	92.5800	+1.680%	493,162	+0.497%
2026-05-05	89.0100	91.559900	88.3300	91.0500	+2.592%	344,432	+2.186%
2026-05-04	91.5900	92.005000	88.2200	88.7500	-4.106%	364,523	+4.834%
2026-05-01	91.9400	93.370000	91.2350	92.5500	+1.514%	307,259	+0.529%
2026-04-30	89.3500	91.730000	89.3500	91.1700	+2.866%	342,396	+2.051%
2026-04-29	92.0500	92.285000	88.2800	88.6300	-3.736%	468,792	+4.976%
2026-04-28	94.5400	95.200000	90.7800	92.0700	-2.406%	369,585	+1.054%
2026-04-27	93.1900	95.090000	93.1100	94.3400	+1.408%	475,421	-1.378%
2026-04-24	92.4500	93.210000	91.2520	93.0300	+0.824%	305,267	+0.011%
2026-04-23	91.7300	93.515000	91.1200	92.2700	+1.284%	394,145	+0.835%
2026-04-22	91.4400	92.525000	90.5750	91.1000	+1.121%	360,304	+2.130%
2026-04-21	91.4800	92.600000	89.5250	90.0900	-0.760%	413,299	+3.275%
2026-04-20	87.4000	91.420000	86.6001	90.7800	+3.382%	551,722	+2.490%
2026-04-17	86.1900	89.395000	86.1500	87.8100	+4.735%	451,666	+5.956%
2026-04-16	83.0000	84.020000	82.5350	83.8400	+0.988%	397,797	+10.973%
2026-04-15	82.3200	83.160000	81.3200	83.0200	+0.363%	401,601	+12.069%
2026-04-14	80.7400	83.490000	80.3200	82.7200	+2.262%	426,068	+12.476%
2026-04-13	77.8600	81.050000	77.0200	80.8900	+3.453%	440,398	+15.020%
2026-04-10	78.3600	78.795000	77.7800	78.1900	+0.026%	233,747	+18.992%
2026-04-09	75.0500	78.690000	75.0500	78.1700	+3.127%	914,238	+19.023%
2026-04-08	76.2600	77.040000	75.4400	75.8000	+4.740%	499,792	+22.744%
2026-04-07	71.2900	72.490000	70.7350	72.3700	+0.514%	266,708	+28.562%
2026-04-06	71.1300	72.040000	70.2200	72.0000	+0.812%	233,888	+29.222%
2026-04-02	71.7900	73.500000	70.6350	71.4200	-2.512%	185,424	+30.272%
2026-04-01	72.7400	73.920000	72.4000	73.2600	+0.798%	287,364	+27.000%
2026-03-31	71.9500	73.820000	70.7600	72.6800	+3.048%	340,411	+28.013%
2026-03-30	71.2400	71.980000	70.5300	70.5300	+0.014%	324,033	+31.915%
2026-03-27	70.9800	71.790000	70.1400	70.5200	-0.858%	177,252	+31.934%
2026-03-26	71.3700	72.650000	70.7050	71.1300	-1.700%	239,159	+30.803%
2026-03-25	72.7600	73.160000	71.1800	72.3600	+1.019%	174,052	+28.579%
2026-03-24	70.1600	72.910000	70.0500	71.6300	+0.646%	289,219	+29.890%
2026-03-23	71.0700	72.220000	70.7975	71.1700	+4.278%	349,095	+30.729%
2026-03-20	69.4600	69.477200	67.5100	68.2500	-1.883%	651,661	+36.322%
2026-03-19	70.4700	71.200000	68.9650	69.5600	-2.221%	293,187	+33.755%
2026-03-18	72.0900	72.895000	70.8001	71.1400	-2.521%	437,433	+30.784%
2026-03-17	73.6200	74.260000	72.7750	72.9800	+0.289%	350,406	+27.487%
2026-03-16	71.5900	72.860000	71.3050	72.7700	+2.753%	343,217	+27.855%
2026-03-13	70.4100	71.200000	69.0800	70.8200	+1.085%	339,329	+31.375%
2026-03-12	72.6200	73.365000	69.7100	70.0600	-5.516%	478,453	+32.800%
2026-03-11	75.2800	76.195000	73.9200	74.1500	-1.514%	344,673	+25.475%
2026-03-10	76.5700	77.610000	75.2800	75.2900	-1.543%	353,575	+23.576%
2026-03-09	75.8700	76.860000	74.2650	76.4700	-1.240%	355,078	+21.669%
2026-03-06	78.0000	78.570000	76.3400	77.4300	-2.982%	300,740	+20.160%
2026-03-05	80.6200	81.500000	78.8000	79.8100	-2.397%	418,171	+16.577%
2026-03-04	83.3600	83.360000	81.3100	81.7700	-0.426%	215,166	+13.783%
2026-03-03	82.5900	82.810000	79.5800	82.1200	-2.886%	387,731	+13.298%
2026-03-02	83.9600	85.260000	83.5300	84.5600	-0.798%	315,684	+10.028%
2026-02-27	84.5100	85.300000	83.9501	85.2400	-0.653%	255,970	+9.151%
2026-02-26	86.0400	86.415000	85.0100	85.8000	+0.374%	374,195	+8.438%
2026-02-25	87.6000	87.600000	84.6000	85.4800	-2.286%	220,551	+8.844%
2026-02-24	86.9700	88.000000	86.7700	87.4800	+1.028%	231,200	+6.356%
2026-02-23	88.9600	89.000000	85.6150	86.5900	-2.291%	227,333	+7.449%
2026-02-20	87.9500	89.760000	86.8300	88.6200	+0.968%	354,119	+4.988%
2026-02-19	88.7800	89.845000	87.2800	87.7700	-1.955%	359,585	+6.004%
2026-02-18	91.1300	93.090000	89.2200	89.5200	-2.770%	295,008	+3.932%
2026-02-17	93.0200	93.660000	91.0100	92.0700	-1.635%	380,806	+1.054%
2026-02-13	92.5900	94.280000	91.3600	93.6000	+1.529%	258,168	-0.598%
2026-02-12	94.1600	95.440000	91.7200	92.1900	-1.863%	330,507	+0.922%
2026-02-11	93.2100	94.050000	89.8500	93.9400	+0.320%	689,294	-0.958%
2026-02-10	95.1400	96.180000	92.8300	93.6400	-1.244%	446,392	-0.641%
2026-02-09	95.9000	97.580000	94.2500	94.8200	-0.021%	420,412	-1.877%
2026-02-06	89.9700	95.340000	89.7600	94.8400	+5.884%	1,183,184	-1.898%
2026-02-05	82.8200	90.490000	82.8200	89.5700	+5.712%	557,299	+3.874%
2026-02-04	83.8500	85.320000	82.7450	84.7300	+1.949%	549,466	+9.808%
2026-02-03	81.0300	84.940000	81.0000	83.1100	+2.428%	249,547	+11.948%
2026-02-02	82.1100	82.757000	81.0300	81.1400	-0.381%	361,978	+14.666%
2026-01-30	81.3900	82.095000	80.4646	81.4500	-0.391%	301,324	+14.230%
2026-01-29	82.0200	82.275000	80.6900	81.7700	+0.467%	274,065	+13.783%
2026-01-28	82.5300	82.810000	81.2800	81.3900	-1.202%	360,556	+14.314%
2026-01-27	83.6300	84.035000	82.2800	82.3800	-1.377%	173,575	+12.940%
2026-01-26	83.7000	84.000000	82.7300	83.5300	+0.024%	195,459	+11.385%
2026-01-23	83.9500	84.890000	83.1400	83.5100	-1.521%	233,774	+11.412%
2026-01-22	85.6400	86.110000	84.3544	84.8000	-0.969%	178,159	+9.717%
2026-01-21	83.0400	85.880000	83.0000	85.6300	+3.618%	218,491	+8.654%
2026-01-20	83.5500	83.560000	82.2800	82.6400	-2.559%	147,452	+12.585%
2026-01-16	85.4200	86.030000	83.9300	84.8100	-0.458%	298,675	+9.704%
2026-01-15	84.3700	85.800000	84.2000	85.2000	+1.537%	212,332	+9.202%
2026-01-14	83.3200	84.290000	82.7600	83.9100	+0.914%	234,110	+10.881%
2026-01-13	82.4000	83.365000	82.1000	83.1500	+0.971%	190,678	+11.894%
2026-01-12	81.0800	82.810000	80.4867	82.3500	+1.479%	147,876	+12.981%
2026-01-09	78.5300	81.410000	78.1350	81.1500	+4.534%	226,976	+14.652%
2026-01-08	73.9000	77.990000	73.9000	77.6300	+4.257%	268,544	+19.851%
2026-01-07	76.5500	76.560000	74.3355	74.4600	-2.412%	225,503	+24.953%
2026-01-06	74.0400	76.390000	73.3900	76.3000	+1.964%	248,298	+21.940%
2026-01-05	74.5600	76.780000	74.5600	74.8300	-0.280%	226,507	+24.335%
2026-01-02	73.7700	75.285200	73.4414	75.0400	+1.887%	182,332	+23.987%
2025-12-31	74.3700	74.530000	73.1600	73.6500	-0.755%	249,538	+26.327%
2025-12-30	74.8700	75.530000	74.1000	74.2100	-1.198%	235,611	+25.374%
2025-12-29	75.6300	76.160000	74.8250	75.1100	-0.596%	280,621	+23.872%
2025-12-26	75.4400	75.790000	74.7600	75.5600	-0.238%	127,609	+23.134%
2025-12-24	75.0800	75.930000	74.8100	75.7400	+0.691%	75,035	+22.841%
2025-12-23	76.2500	77.044000	75.1000	75.2200	-1.891%	235,467	+23.691%
2025-12-22	76.7700	77.500000	76.2550	76.6700	-0.065%	177,535	+21.351%
2025-12-19	76.8400	77.465000	76.0350	76.7200	-0.891%	773,998	+21.272%
2025-12-18	77.6600	78.740000	77.1100	77.4100	+0.965%	435,112	+20.191%
2025-12-17	76.4900	77.820000	76.3900	76.6700	-0.169%	384,691	+21.351%
2025-12-16	77.2500	77.380000	76.4750	76.8000	-0.052%	287,150	+21.146%
2025-12-15	77.8300	77.830000	76.5300	76.8400	-0.260%	268,007	+21.083%
2025-12-12	77.6400	77.996000	76.2400	77.0400	-0.246%	434,648	+20.768%
2025-12-11	75.9500	77.822500	74.2500	77.2300	+2.359%	382,410	+20.471%
2025-12-10	73.1900	76.000000	73.1900	75.4500	+3.229%	506,518	+23.313%
2025-12-09	72.6700	74.040000	72.6700	73.0900	+0.068%	235,929	+27.295%
2025-12-08	74.0000	74.270000	72.8700	73.0400	-1.164%	284,510	+27.382%
2025-12-05	73.7300	74.050000	72.7650	73.9000	+0.887%	255,066	+25.900%
2025-12-04	74.0900	74.965300	73.2050	73.2500	-1.770%	212,083	+27.017%
2025-12-03	74.0400	74.740000	73.7600	74.5700	+0.852%	223,784	+24.769%
2025-12-02	74.8800	74.880000	73.1400	73.9400	-0.189%	186,204	+25.832%
2025-12-01	73.8100	75.510000	73.7800	74.0800	-1.227%	255,376	+25.594%
2025-11-28	75.5100	75.710000	74.5750	75.0000	-0.226%	139,730	+24.053%
2025-11-26	74.6600	76.070000	74.4600	75.1700	-0.279%	502,488	+23.773%
2025-11-25	72.1500	75.720000	71.7450	75.3800	+4.986%	382,166	+23.428%
2025-11-24	72.1200	73.140000	70.3900	71.8000	-0.471%	414,495	+29.582%
2025-11-21	68.5500	72.780000	68.0001	72.1400	+6.088%	651,131	+28.971%
2025-11-20	69.3900	70.070000	66.9650	68.0000	-1.805%	550,057	+36.824%
2025-11-19	70.9100	72.530000	65.7400	69.2500	+3.575%	812,648	+34.354%
2025-11-18	66.1900	67.220000	65.0100	66.8600	+0.105%	495,950	+39.156%
2025-11-17	69.8700	69.955000	66.5800	66.7900	-4.408%	418,201	+39.302%
2025-11-14	70.5800	71.135000	69.6700	69.8700	-1.230%	281,683	+33.162%
2025-11-13	71.8900	72.990000	70.6200	70.7400	-1.463%	225,609	+31.524%
2025-11-12	71.8100	72.890000	71.3050	71.7900	+0.279%	297,538	+29.600%
2025-11-11	72.1600	72.460000	71.4700	71.5900	-0.611%	228,278	+29.962%
2025-11-10	72.5500	72.550000	71.3600	72.0300	-0.166%	333,972	+29.168%
2025-11-07	70.7000	72.650000	70.7000	72.1500	+1.277%	361,022	+28.954%
2025-11-06	73.3100	73.675000	70.9074	71.2400	-2.903%	287,468	+30.601%
2025-11-05	73.5000	74.035000	72.6615	73.3700	-0.677%	319,042	+26.809%
2025-11-04	74.8600	75.040000	73.7200	73.8700	-1.612%	223,337	+25.951%
2025-11-03	73.9400	75.305000	72.8500	75.0800	+1.446%	360,953	+23.921%
2025-10-31	74.1900	75.250000	73.7800	74.0100	-1.030%	265,236	+25.713%
2025-10-30	74.5100	76.520000	74.5000	74.7800	+0.027%	275,250	+24.418%
2025-10-29	76.4700	77.621851	74.4000	74.7600	-2.542%	313,286	+24.452%
2025-10-28	76.0000	77.005000	75.6400	76.7100	-0.091%	265,637	+21.288%
2025-10-27	76.5100	78.255000	76.2021	76.7800	+0.497%	199,175	+21.177%
2025-10-24	77.2900	77.445000	75.9600	76.4000	+0.460%	166,996	+21.780%
2025-10-23	75.1700	76.360000	75.1700	76.0500	+0.702%	252,767	+22.341%
2025-10-22	76.9200	77.770000	75.4300	75.5200	-1.615%	237,683	+23.199%
2025-10-21	74.7900	77.395000	74.3450	76.7600	+2.020%	192,538	+21.209%
2025-10-20	74.7900	75.480000	74.5500	75.2400	+0.953%	165,192	+23.658%
2025-10-17	74.7400	75.225000	73.7400	74.5300	-0.547%	220,341	+24.836%
2025-10-16	75.8600	76.060000	74.5400	74.9400	-0.965%	233,045	+24.153%
2025-10-15	75.0700	76.180000	74.7900	75.6700	+1.136%	212,857	+22.955%
2025-10-14	72.1900	75.060000	72.0600	74.8200	+2.620%	242,846	+24.352%
2025-10-13	74.3100	75.055000	72.7700	72.9100	-1.005%	256,545	+27.609%
2025-10-10	75.2400	76.000000	73.4650	73.6500	-1.905%	325,906	+26.327%
2025-10-09	76.7700	76.790000	74.9900	75.0800	-2.278%	177,043	+23.921%
2025-10-08	76.5700	77.810000	75.9000	76.8300	+0.629%	249,635	+21.099%
2025-10-07	76.4400	76.560000	75.7500	76.3500	-0.300%	257,811	+21.860%
2025-10-06	78.6300	78.630000	76.4700	76.5800	-1.606%	221,682	+21.494%
2025-10-03	77.7200	79.230000	77.4700	77.8300	+0.374%	245,270	+19.543%
2025-10-02	76.4400	77.685000	75.9200	77.5400	+1.812%	237,951	+19.990%
2025-10-01	75.8800	76.660000	75.4100	76.1600	+0.013%	201,574	+22.164%
2025-09-30	75.6700	76.220000	74.8900	76.1500	+0.834%	226,134	+22.180%
2025-09-29	75.9700	75.970000	74.9650	75.5200	-0.106%	225,076	+23.199%
2025-09-26	75.1300	75.670000	74.8200	75.6000	+1.029%	145,901	+23.069%
2025-09-25	75.7100	76.120000	74.6200	74.8300	-1.643%	170,610	+24.335%
2025-09-24	76.5500	77.490000	75.9550	76.0800	-1.208%	198,937	+22.292%
2025-09-23	75.9500	77.160000	75.9500	77.0100	+1.503%	216,857	+20.815%
2025-09-22	75.6000	76.320000	75.1400	75.8700	+0.066%	221,288	+22.631%
2025-09-19	76.8600	77.244000	75.1350	75.8200	-1.005%	701,687	+22.712%
2025-09-18	76.1400	77.050000	75.3800	76.5900	+1.096%	233,085	+21.478%
2025-09-17	77.5900	78.990000	75.0200	75.7600	-1.700%	228,762	+22.809%
2025-09-16	78.9200	78.920000	76.4400	77.0700	-2.455%	252,311	+20.721%
2025-09-15	77.9500	79.105000	77.4000	79.0100	+1.948%	273,451	+17.757%
2025-09-12	79.8300	80.145000	77.4400	77.5000	-2.919%	232,805	+20.052%
2025-09-11	78.9400	80.340000	78.5700	79.8300	+1.941%	279,074	+16.548%
2025-09-10	78.8100	79.786000	78.0800	78.3100	-0.647%	357,603	+18.810%
2025-09-09	80.2000	80.230000	78.4300	78.8200	-2.475%	241,733	+18.041%
2025-09-08	81.2100	81.210000	79.5600	80.8200	-0.639%	334,533	+15.120%
2025-09-05	80.6800	82.230000	80.0200	81.3400	+2.083%	327,169	+14.384%
2025-09-04	77.9900	79.800000	77.4850	79.6800	+3.494%	348,866	+16.767%
2025-09-03	76.0000	77.200000	75.3750	76.9900	+1.196%	520,984	+20.847%
2025-09-02	75.7100	76.820000	75.0800	76.0800	-0.105%	452,896	+22.292%
2025-08-29	77.4000	77.635000	75.2729	76.1600	-1.995%	360,951	+22.164%
2025-08-28	78.3600	78.360000	77.0850	77.7100	-0.474%	411,512	+19.727%
2025-08-27	76.6100	78.230000	76.6100	78.0800	+1.009%	458,867	+19.160%
2025-08-26	75.7500	77.440000	75.6200	77.3000	+2.006%	317,800	+20.362%
2025-08-25	75.2100	75.860000	74.9150	75.7800	+0.318%	251,143	+22.776%
2025-08-22	72.8600	76.220000	72.4300	75.5400	+4.525%	395,694	+23.167%
2025-08-21	71.5000	72.400000	71.0000	72.2700	+0.194%	301,079	+28.739%
2025-08-20	73.3300	73.592500	72.0200	72.1300	-2.157%	307,146	+28.989%
2025-08-19	74.2800	75.000000	73.0610	73.7200	-0.405%	411,260	+26.207%
2025-08-18	72.8800	74.110000	72.8800	74.0200	+1.425%	303,118	+25.696%
2025-08-15	74.6100	74.610000	72.6810	72.9800	-1.392%	398,022	+27.487%
2025-08-14	73.7500	74.371800	73.5400	74.0100	-1.661%	431,959	+25.713%
2025-08-13	73.4500	75.870000	73.2250	75.2600	+3.337%	524,638	+23.625%
2025-08-12	70.5600	73.080000	70.1600	72.8300	+4.461%	485,655	+27.750%
2025-08-11	69.4200	70.630000	69.2600	69.7200	+0.014%	590,947	+33.448%
2025-08-08	68.7800	70.310000	68.3400	69.7100	+2.560%	1,097,173	+33.467%
2025-08-07	72.6200	73.135000	66.9500	67.9700	-4.295%	1,752,195	+36.884%
2025-08-06	74.1100	76.991000	69.1900	71.0200	-13.748%	1,594,685	+31.005%
2025-08-05	81.6500	82.370000	81.1300	82.3400	+0.969%	417,893	+12.995%
2025-08-04	81.3000	81.870000	80.7700	81.5500	+0.966%	249,270	+14.090%
2025-08-01	80.0900	81.335000	79.2100	80.7700	-0.615%	422,523	+15.191%
2025-07-31	81.0200	81.710000	79.9900	81.2700	-0.441%	476,688	+14.483%
2025-07-30	82.6700	83.490000	81.0000	81.6300	-1.150%	264,802	+13.978%
2025-07-29	83.0200	83.519800	81.9800	82.5800	+0.487%	265,150	+12.667%
2025-07-28	82.6400	83.630000	82.0600	82.1800	-0.569%	287,938	+13.215%
2025-07-25	82.4700	82.650000	81.3250	82.6500	+1.374%	169,988	+12.571%
2025-07-24	81.1400	81.545000	80.7500	81.5300	+0.123%	261,622	+14.118%
2025-07-23	82.0000	82.710000	81.0700	81.4300	+0.098%	296,103	+14.258%
2025-07-22	78.8700	81.845000	78.8650	81.3500	+4.362%	298,719	+14.370%
2025-07-21	77.4800	78.400000	76.8600	77.9500	+1.418%	253,017	+19.359%
2025-07-18	77.8200	77.920000	76.3450	76.8600	-0.864%	249,859	+21.051%
2025-07-17	76.5200	78.120000	76.5200	77.5300	+1.360%	288,154	+20.005%
2025-07-16	77.2200	77.280000	75.4300	76.4900	-0.144%	246,590	+21.637%
2025-07-15	78.8000	78.960000	76.5301	76.6000	-2.296%	429,002	+21.462%
2025-07-14	78.4200	78.730000	77.6900	78.4000	+0.128%	260,035	+18.673%
2025-07-11	79.0700	79.200000	78.0900	78.3000	-1.658%	253,933	+18.825%
2025-07-10	78.3100	80.740000	78.3100	79.6200	+1.336%	335,310	+16.855%
2025-07-09	77.4700	78.870000	76.8800	78.5700	+2.385%	286,598	+18.417%
2025-07-08	76.2900	77.860000	76.1300	76.7400	+0.921%	281,389	+21.241%
2025-07-07	77.4000	78.300000	75.7900	76.0400	-2.350%	406,090	+22.357%
2025-07-03	78.0100	78.230000	77.5000	77.8700	+0.348%	176,893	+19.481%
2025-07-02	75.7000	77.980000	75.7000	77.6000	+2.092%	334,752	+19.897%
2025-07-01	72.1200	76.930000	72.1200	76.0100	+5.030%	395,160	+22.405%
2025-06-30	73.6900	73.690000	71.7900	72.3700	-0.385%	456,024	+28.562%
2025-06-27	72.4800	73.509900	72.1000	72.6500	+1.015%	779,157	+28.066%
2025-06-26	71.5200	71.980000	70.9800	71.9200	+0.912%	200,803	+29.366%
2025-06-25	72.0900	72.090000	70.8900	71.2700	-1.028%	206,080	+30.546%
2025-06-24	71.2500	72.050000	70.4800	72.0100	+1.810%	301,306	+29.204%
2025-06-23	68.3850	70.730000	68.1200	70.7300	+3.120%	277,009	+31.542%
2025-06-20	68.1200	68.980000	67.9500	68.5900	+1.345%	552,356	+35.647%
2025-06-18	67.1300	68.410000	67.1300	67.6800	+0.460%	342,307	+37.470%
2025-06-17	67.6400	68.440000	67.1500	67.3700	-1.650%	243,780	+38.103%
2025-06-16	68.6600	68.910000	67.9400	68.5000	+1.197%	271,436	+35.825%
2025-06-13	68.8500	69.137100	67.3700	67.6900	-3.314%	266,492	+37.450%
2025-06-12	70.1100	70.400000	69.3500	70.0100	-0.653%	242,646	+32.895%
2025-06-11	72.3800	72.645000	70.0300	70.4700	-2.057%	359,767	+32.028%
2025-06-10	71.4500	71.980000	70.5200	71.9500	+1.610%	324,680	+29.312%
2025-06-09	70.9300	71.480000	70.4000	70.8100	+0.568%	254,094	+31.394%
2025-06-06	70.8600	71.175000	70.1300	70.4100	+0.313%	221,388	+32.140%
2025-06-05	69.4700	70.590000	68.6600	70.1900	+1.095%	348,954	+32.554%
2025-06-04	69.3000	69.770000	68.7700	69.4300	+0.667%	248,173	+34.005%
2025-06-03	67.9400	68.970000	67.7550	68.9700	+1.966%	276,049	+34.899%
2025-06-02	68.4600	69.140000	66.6300	67.6400	-1.615%	372,001	+37.552%
2025-05-30	68.4400	69.140000	68.0350	68.7500	-0.305%	362,018	+35.331%
2025-05-29	68.8600	68.980000	67.5001	68.9600	+1.055%	303,484	+34.919%
2025-05-28	69.4000	69.420000	68.0600	68.2400	-1.473%	334,586	+36.342%
2025-05-27	68.3200	69.310000	67.3600	69.2600	+3.065%	319,009	+34.334%
2025-05-23	66.3500	67.600000	66.2101	67.2000	-0.636%	314,447	+38.452%
2025-05-22	68.0000	68.410000	67.1800	67.6300	-0.792%	314,833	+37.572%
2025-05-21	69.7500	70.200000	67.8600	68.1700	-3.660%	413,962	+36.482%
2025-05-20	72.4300	72.930000	70.5650	70.7600	-3.082%	387,374	+31.487%
2025-05-19	72.0300	73.210000	72.0300	73.0100	-0.531%	298,221	+27.435%
2025-05-16	73.1700	73.800000	72.6600	73.4000	+0.838%	267,247	+26.757%
2025-05-15	72.6400	73.075000	72.1300	72.7900	-0.356%	268,606	+27.820%
2025-05-14	73.0600	74.270000	72.8500	73.0500	-0.639%	494,488	+27.365%
2025-05-13	73.8000	75.410000	73.4950	73.5200	+0.809%	438,979	+26.551%
2025-05-12	72.4300	73.950000	71.3000	72.9300	+6.498%	494,394	+27.574%
2025-05-09	71.4800	71.480000	68.4300	68.4800	-3.440%	422,221	+35.864%
2025-05-08	67.2900	71.390000	67.1200	70.9200	+4.448%	601,915	+31.190%
2025-05-07	69.5600	69.615000	67.3476	67.9000	-2.527%	551,207	+37.025%
2025-05-06	69.7200	70.610000	69.1400	69.6600	-2.012%	355,153	+33.563%
2025-05-05	70.2400	72.100000	70.2400	71.0900	+0.028%	345,446	+30.876%
2025-05-02	70.0000	71.287900	69.8100	71.0700	+2.896%	337,817	+30.913%
2025-05-01	68.8900	70.175000	67.7700	69.0700	+1.409%	374,379	+34.704%
2025-04-30	67.1400	68.330000	66.0881	68.1100	+0.413%	350,202	+36.603%
2025-04-29	66.6400	68.200000	66.1400	67.8300	+1.028%	293,435	+37.166%
2025-04-28	67.4500	68.950000	66.0900	67.1400	-0.253%	362,955	+38.576%
2025-04-25	66.9000	67.595000	66.4350	67.3100	+0.208%	539,776	+38.226%
2025-04-24	66.0200	67.265000	65.4450	67.1700	+1.958%	695,744	+38.514%
2025-04-23	68.0000	68.996200	65.4300	65.8800	-0.227%	709,091	+41.226%
2025-04-22	65.6700	66.520000	64.8700	66.0300	+2.008%	615,325	+40.906%
2025-04-21	66.9600	67.265000	63.9200	64.7300	-5.046%	348,338	+43.736%
2025-04-17	68.2400	69.820000	68.0600	68.1700	-0.205%	566,517	+36.482%
2025-04-16	69.5800	69.870000	67.1800	68.3100	-2.372%	435,536	+36.203%
2025-04-15	70.5000	71.380000	69.7650	69.9700	-0.639%	354,865	+32.971%
2025-04-14	71.7800	71.870000	69.1350	70.4200	-0.128%	416,976	+32.122%
2025-04-11	69.0700	70.850000	68.0400	70.5100	+1.409%	308,681	+31.953%
2025-04-10	70.2200	70.617500	67.9600	69.5300	-3.658%	593,605	+33.813%

document.getElementById("Ymz3lQ").onerror = function(){this.style.display='none';}; .dark-mode .rbLZCZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rbLZCZ{ color: #333333; background-color: white; border: 2px solid #333333; }GFFGriffon Corpstock NYSE

GFF
Griffon Corp
stock NYSE