Dark

GFF
Griffon Corp
stock NYSE

At Close

Jul 2, 2026 3:59:58 PM EDT

92.86USD+0.530%(+0.49)329,835

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-92.37)0

After-hours

Jul 2, 2026 4:10:30 PM EDT

92.86USD0.000%(0.00)119,312

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	92.8600	93.980000	91.4900	92.8600	+0.530%	329,835	0.000%
2026-07-01	96.7200	97.400000	92.3000	92.3700	-5.291%	337,866	+0.530%
2026-06-30	97.1700	98.365000	96.0800	97.5300	+1.193%	329,366	-4.788%
2026-06-29	95.2500	96.618300	93.8600	96.3800	-0.041%	407,465	-3.652%
2026-06-26	95.8800	97.700000	95.1350	96.4200	+0.521%	1,269,602	-3.692%
2026-06-25	95.7700	97.670000	93.9328	95.9200	+1.117%	249,049	-3.190%
2026-06-24	91.4600	96.110000	91.1000	94.8600	+5.015%	438,366	-2.108%
2026-06-23	88.7100	90.620000	88.1700	90.3300	+1.006%	333,096	+2.801%
2026-06-22	91.3600	91.870000	88.9000	89.4300	-1.865%	354,163	+3.835%
2026-06-18	90.2500	93.690000	90.2500	91.1300	+2.578%	760,415	+1.898%
2026-06-17	93.2200	95.820000	88.5100	88.8400	-5.499%	662,387	+4.525%
2026-06-16	94.9800	96.910000	93.9300	94.0100	-0.760%	327,700	-1.223%
2026-06-15	95.1800	96.320000	93.9300	94.7300	+1.078%	241,386	-1.974%
2026-06-12	95.9200	95.920000	93.6400	93.7200	-1.658%	342,579	-0.918%
2026-06-11	92.2800	95.310000	91.2200	95.3000	+4.979%	275,505	-2.560%
2026-06-10	92.2400	92.550000	89.5900	90.7800	-1.615%	347,017	+2.291%
2026-06-09	88.0000	92.500000	88.0000	92.2700	+6.388%	323,257	+0.639%
2026-06-08	85.9300	87.845000	85.3300	86.7300	+1.439%	269,808	+7.068%
2026-06-05	85.1800	86.735000	84.8900	85.5000	-0.466%	275,420	+8.608%
2026-06-04	87.4300	87.795000	85.3200	85.9000	-0.279%	327,884	+8.102%
2026-06-03	84.7400	86.460000	84.5930	86.1400	+1.484%	340,382	+7.801%
2026-06-02	85.6200	86.565000	84.7550	84.8800	-0.352%	220,827	+9.402%
2026-06-01	86.8200	86.820000	83.7300	85.1800	-3.183%	396,637	+9.016%
2026-05-29	87.6500	89.080000	87.3475	87.9800	-0.091%	353,011	+5.547%
2026-05-28	86.6500	88.560000	85.9300	88.0600	+0.399%	236,311	+5.451%
2026-05-27	87.7200	89.180000	87.2700	87.7100	+1.528%	230,670	+5.872%
2026-05-26	85.8600	86.970000	85.7100	86.3900	+1.779%	256,026	+7.489%
2026-05-22	84.9200	85.710000	83.7500	84.8800	+0.284%	278,714	+9.402%
2026-05-21	82.1000	85.110000	81.1981	84.6400	+1.536%	291,548	+9.712%
2026-05-20	79.9700	83.420000	79.0000	83.3600	+4.487%	432,704	+11.396%
2026-05-19	81.1800	81.570000	78.0000	79.7800	-3.682%	443,153	+16.395%
2026-05-18	82.2800	84.900000	81.6700	82.8300	+1.197%	498,049	+12.109%
2026-05-15	84.7900	84.840000	81.7700	81.8500	-4.726%	409,468	+13.451%
2026-05-14	84.0800	85.920000	83.8900	85.9100	+3.668%	356,576	+8.090%
2026-05-13	83.1000	83.910000	81.9550	82.8700	-0.540%	372,691	+12.055%
2026-05-12	85.8700	87.040000	82.4500	83.3200	-3.330%	507,488	+11.450%
2026-05-11	87.9000	87.900000	84.4600	86.1900	-2.079%	406,148	+7.739%
2026-05-08	91.2300	93.430000	87.7800	88.0200	-2.933%	379,896	+5.499%
2026-05-07	89.5000	93.430000	86.0000	90.6800	-2.052%	405,685	+2.404%
2026-05-06	93.5200	94.860000	92.0000	92.5800	+1.680%	493,162	+0.302%
2026-05-05	89.0100	91.559900	88.3300	91.0500	+2.592%	344,432	+1.988%
2026-05-04	91.5900	92.005000	88.2200	88.7500	-4.106%	364,523	+4.631%
2026-05-01	91.9400	93.370000	91.2350	92.5500	+1.514%	307,259	+0.335%
2026-04-30	89.3500	91.730000	89.3500	91.1700	+2.866%	342,396	+1.854%
2026-04-29	92.0500	92.285000	88.2800	88.6300	-3.736%	468,792	+4.773%
2026-04-28	94.5400	95.200000	90.7800	92.0700	-2.406%	369,585	+0.858%
2026-04-27	93.1900	95.090000	93.1100	94.3400	+1.408%	475,421	-1.569%
2026-04-24	92.4500	93.210000	91.2520	93.0300	+0.824%	305,267	-0.183%
2026-04-23	91.7300	93.515000	91.1200	92.2700	+1.284%	394,145	+0.639%
2026-04-22	91.4400	92.525000	90.5750	91.1000	+1.121%	360,304	+1.932%
2026-04-21	91.4800	92.600000	89.5250	90.0900	-0.760%	413,299	+3.075%
2026-04-20	87.4000	91.420000	86.6001	90.7800	+3.382%	551,722	+2.291%
2026-04-17	86.1900	89.395000	86.1500	87.8100	+4.735%	451,666	+5.751%
2026-04-16	83.0000	84.020000	82.5350	83.8400	+0.988%	397,797	+10.759%
2026-04-15	82.3200	83.160000	81.3200	83.0200	+0.363%	401,601	+11.853%
2026-04-14	80.7400	83.490000	80.3200	82.7200	+2.262%	426,068	+12.258%
2026-04-13	77.8600	81.050000	77.0200	80.8900	+3.453%	440,398	+14.798%
2026-04-10	78.3600	78.795000	77.7800	78.1900	+0.026%	233,747	+18.762%
2026-04-09	75.0500	78.690000	75.0500	78.1700	+3.127%	914,238	+18.792%
2026-04-08	76.2600	77.040000	75.4400	75.8000	+4.740%	499,792	+22.507%
2026-04-07	71.2900	72.490000	70.7350	72.3700	+0.514%	266,708	+28.313%
2026-04-06	71.1300	72.040000	70.2200	72.0000	+0.812%	233,888	+28.972%
2026-04-02	71.7900	73.500000	70.6350	71.4200	-2.512%	185,424	+30.020%
2026-04-01	72.7400	73.920000	72.4000	73.2600	+0.798%	287,364	+26.754%
2026-03-31	71.9500	73.820000	70.7600	72.6800	+3.048%	340,411	+27.766%
2026-03-30	71.2400	71.980000	70.5300	70.5300	+0.014%	324,033	+31.660%
2026-03-27	70.9800	71.790000	70.1400	70.5200	-0.858%	177,252	+31.679%
2026-03-26	71.3700	72.650000	70.7050	71.1300	-1.700%	239,159	+30.550%
2026-03-25	72.7600	73.160000	71.1800	72.3600	+1.019%	174,052	+28.331%
2026-03-24	70.1600	72.910000	70.0500	71.6300	+0.646%	289,219	+29.638%
2026-03-23	71.0700	72.220000	70.7975	71.1700	+4.278%	349,095	+30.476%
2026-03-20	69.4600	69.477200	67.5100	68.2500	-1.883%	651,661	+36.059%
2026-03-19	70.4700	71.200000	68.9650	69.5600	-2.221%	293,187	+33.496%
2026-03-18	72.0900	72.895000	70.8001	71.1400	-2.521%	437,433	+30.531%
2026-03-17	73.6200	74.260000	72.7750	72.9800	+0.289%	350,406	+27.240%
2026-03-16	71.5900	72.860000	71.3050	72.7700	+2.753%	343,217	+27.608%
2026-03-13	70.4100	71.200000	69.0800	70.8200	+1.085%	339,329	+31.121%
2026-03-12	72.6200	73.365000	69.7100	70.0600	-5.516%	478,453	+32.544%
2026-03-11	75.2800	76.195000	73.9200	74.1500	-1.514%	344,673	+25.233%
2026-03-10	76.5700	77.610000	75.2800	75.2900	-1.543%	353,575	+23.336%
2026-03-09	75.8700	76.860000	74.2650	76.4700	-1.240%	355,078	+21.433%
2026-03-06	78.0000	78.570000	76.3400	77.4300	-2.982%	300,740	+19.928%
2026-03-05	80.6200	81.500000	78.8000	79.8100	-2.397%	418,171	+16.351%
2026-03-04	83.3600	83.360000	81.3100	81.7700	-0.426%	215,166	+13.562%
2026-03-03	82.5900	82.810000	79.5800	82.1200	-2.886%	387,731	+13.078%
2026-03-02	83.9600	85.260000	83.5300	84.5600	-0.798%	315,684	+9.816%
2026-02-27	84.5100	85.300000	83.9501	85.2400	-0.653%	255,970	+8.939%
2026-02-26	86.0400	86.415000	85.0100	85.8000	+0.374%	374,195	+8.228%
2026-02-25	87.6000	87.600000	84.6000	85.4800	-2.286%	220,551	+8.634%
2026-02-24	86.9700	88.000000	86.7700	87.4800	+1.028%	231,200	+6.150%
2026-02-23	88.9600	89.000000	85.6150	86.5900	-2.291%	227,333	+7.241%
2026-02-20	87.9500	89.760000	86.8300	88.6200	+0.968%	354,119	+4.784%
2026-02-19	88.7800	89.845000	87.2800	87.7700	-1.955%	359,585	+5.799%
2026-02-18	91.1300	93.090000	89.2200	89.5200	-2.770%	295,008	+3.731%
2026-02-17	93.0200	93.660000	91.0100	92.0700	-1.635%	380,806	+0.858%
2026-02-13	92.5900	94.280000	91.3600	93.6000	+1.529%	258,168	-0.791%
2026-02-12	94.1600	95.440000	91.7200	92.1900	-1.863%	330,507	+0.727%
2026-02-11	93.2100	94.050000	89.8500	93.9400	+0.320%	689,294	-1.150%
2026-02-10	95.1400	96.180000	92.8300	93.6400	-1.244%	446,392	-0.833%
2026-02-09	95.9000	97.580000	94.2500	94.8200	-0.021%	420,412	-2.067%
2026-02-06	89.9700	95.340000	89.7600	94.8400	+5.884%	1,183,184	-2.088%
2026-02-05	82.8200	90.490000	82.8200	89.5700	+5.712%	557,299	+3.673%
2026-02-04	83.8500	85.320000	82.7450	84.7300	+1.949%	549,466	+9.595%
2026-02-03	81.0300	84.940000	81.0000	83.1100	+2.428%	249,547	+11.731%
2026-02-02	82.1100	82.757000	81.0300	81.1400	-0.381%	361,978	+14.444%
2026-01-30	81.3900	82.095000	80.4646	81.4500	-0.391%	301,324	+14.009%
2026-01-29	82.0200	82.275000	80.6900	81.7700	+0.467%	274,065	+13.562%
2026-01-28	82.5300	82.810000	81.2800	81.3900	-1.202%	360,556	+14.093%
2026-01-27	83.6300	84.035000	82.2800	82.3800	-1.377%	173,575	+12.722%
2026-01-26	83.7000	84.000000	82.7300	83.5300	+0.024%	195,459	+11.170%
2026-01-23	83.9500	84.890000	83.1400	83.5100	-1.521%	233,774	+11.196%
2026-01-22	85.6400	86.110000	84.3544	84.8000	-0.969%	178,159	+9.505%
2026-01-21	83.0400	85.880000	83.0000	85.6300	+3.618%	218,491	+8.443%
2026-01-20	83.5500	83.560000	82.2800	82.6400	-2.559%	147,452	+12.367%
2026-01-16	85.4200	86.030000	83.9300	84.8100	-0.458%	298,675	+9.492%
2026-01-15	84.3700	85.800000	84.2000	85.2000	+1.537%	212,332	+8.991%
2026-01-14	83.3200	84.290000	82.7600	83.9100	+0.914%	234,110	+10.666%
2026-01-13	82.4000	83.365000	82.1000	83.1500	+0.971%	190,678	+11.678%
2026-01-12	81.0800	82.810000	80.4867	82.3500	+1.479%	147,876	+12.763%
2026-01-09	78.5300	81.410000	78.1350	81.1500	+4.534%	226,976	+14.430%
2026-01-08	73.9000	77.990000	73.9000	77.6300	+4.257%	268,544	+19.619%
2026-01-07	76.5500	76.560000	74.3355	74.4600	-2.412%	225,503	+24.711%
2026-01-06	74.0400	76.390000	73.3900	76.3000	+1.964%	248,298	+21.704%
2026-01-05	74.5600	76.780000	74.5600	74.8300	-0.280%	226,507	+24.095%
2026-01-02	73.7700	75.285200	73.4414	75.0400	+1.887%	182,332	+23.747%
2025-12-31	74.3700	74.530000	73.1600	73.6500	-0.755%	249,538	+26.083%
2025-12-30	74.8700	75.530000	74.1000	74.2100	-1.198%	235,611	+25.131%
2025-12-29	75.6300	76.160000	74.8250	75.1100	-0.596%	280,621	+23.632%
2025-12-26	75.4400	75.790000	74.7600	75.5600	-0.238%	127,609	+22.896%
2025-12-24	75.0800	75.930000	74.8100	75.7400	+0.691%	75,035	+22.604%
2025-12-23	76.2500	77.044000	75.1000	75.2200	-1.891%	235,467	+23.451%
2025-12-22	76.7700	77.500000	76.2550	76.6700	-0.065%	177,535	+21.116%
2025-12-19	76.8400	77.465000	76.0350	76.7200	-0.891%	773,998	+21.038%
2025-12-18	77.6600	78.740000	77.1100	77.4100	+0.965%	435,112	+19.959%
2025-12-17	76.4900	77.820000	76.3900	76.6700	-0.169%	384,691	+21.116%
2025-12-16	77.2500	77.380000	76.4750	76.8000	-0.052%	287,150	+20.911%
2025-12-15	77.8300	77.830000	76.5300	76.8400	-0.260%	268,007	+20.849%
2025-12-12	77.6400	77.996000	76.2400	77.0400	-0.246%	434,648	+20.535%
2025-12-11	75.9500	77.822500	74.2500	77.2300	+2.359%	382,410	+20.238%
2025-12-10	73.1900	76.000000	73.1900	75.4500	+3.229%	506,518	+23.075%
2025-12-09	72.6700	74.040000	72.6700	73.0900	+0.068%	235,929	+27.049%
2025-12-08	74.0000	74.270000	72.8700	73.0400	-1.164%	284,510	+27.136%
2025-12-05	73.7300	74.050000	72.7650	73.9000	+0.887%	255,066	+25.656%
2025-12-04	74.0900	74.965300	73.2050	73.2500	-1.770%	212,083	+26.771%
2025-12-03	74.0400	74.740000	73.7600	74.5700	+0.852%	223,784	+24.527%
2025-12-02	74.8800	74.880000	73.1400	73.9400	-0.189%	186,204	+25.588%
2025-12-01	73.8100	75.510000	73.7800	74.0800	-1.227%	255,376	+25.351%
2025-11-28	75.5100	75.710000	74.5750	75.0000	-0.226%	139,730	+23.813%
2025-11-26	74.6600	76.070000	74.4600	75.1700	-0.279%	502,488	+23.533%
2025-11-25	72.1500	75.720000	71.7450	75.3800	+4.986%	382,166	+23.189%
2025-11-24	72.1200	73.140000	70.3900	71.8000	-0.471%	414,495	+29.331%
2025-11-21	68.5500	72.780000	68.0001	72.1400	+6.088%	651,131	+28.722%
2025-11-20	69.3900	70.070000	66.9650	68.0000	-1.805%	550,057	+36.559%
2025-11-19	70.9100	72.530000	65.7400	69.2500	+3.575%	812,648	+34.094%
2025-11-18	66.1900	67.220000	65.0100	66.8600	+0.105%	495,950	+38.887%
2025-11-17	69.8700	69.955000	66.5800	66.7900	-4.408%	418,201	+39.033%
2025-11-14	70.5800	71.135000	69.6700	69.8700	-1.230%	281,683	+32.904%
2025-11-13	71.8900	72.990000	70.6200	70.7400	-1.463%	225,609	+31.269%
2025-11-12	71.8100	72.890000	71.3050	71.7900	+0.279%	297,538	+29.349%
2025-11-11	72.1600	72.460000	71.4700	71.5900	-0.611%	228,278	+29.711%
2025-11-10	72.5500	72.550000	71.3600	72.0300	-0.166%	333,972	+28.919%
2025-11-07	70.7000	72.650000	70.7000	72.1500	+1.277%	361,022	+28.704%
2025-11-06	73.3100	73.675000	70.9074	71.2400	-2.903%	287,468	+30.348%
2025-11-05	73.5000	74.035000	72.6615	73.3700	-0.677%	319,042	+26.564%
2025-11-04	74.8600	75.040000	73.7200	73.8700	-1.612%	223,337	+25.707%
2025-11-03	73.9400	75.305000	72.8500	75.0800	+1.446%	360,953	+23.681%
2025-10-31	74.1900	75.250000	73.7800	74.0100	-1.030%	265,236	+25.470%
2025-10-30	74.5100	76.520000	74.5000	74.7800	+0.027%	275,250	+24.178%
2025-10-29	76.4700	77.621851	74.4000	74.7600	-2.542%	313,286	+24.211%
2025-10-28	76.0000	77.005000	75.6400	76.7100	-0.091%	265,637	+21.053%
2025-10-27	76.5100	78.255000	76.2021	76.7800	+0.497%	199,175	+20.943%
2025-10-24	77.2900	77.445000	75.9600	76.4000	+0.460%	166,996	+21.545%
2025-10-23	75.1700	76.360000	75.1700	76.0500	+0.702%	252,767	+22.104%
2025-10-22	76.9200	77.770000	75.4300	75.5200	-1.615%	237,683	+22.961%
2025-10-21	74.7900	77.395000	74.3450	76.7600	+2.020%	192,538	+20.974%
2025-10-20	74.7900	75.480000	74.5500	75.2400	+0.953%	165,192	+23.418%
2025-10-17	74.7400	75.225000	73.7400	74.5300	-0.547%	220,341	+24.594%
2025-10-16	75.8600	76.060000	74.5400	74.9400	-0.965%	233,045	+23.912%
2025-10-15	75.0700	76.180000	74.7900	75.6700	+1.136%	212,857	+22.717%
2025-10-14	72.1900	75.060000	72.0600	74.8200	+2.620%	242,846	+24.111%
2025-10-13	74.3100	75.055000	72.7700	72.9100	-1.005%	256,545	+27.363%
2025-10-10	75.2400	76.000000	73.4650	73.6500	-1.905%	325,906	+26.083%
2025-10-09	76.7700	76.790000	74.9900	75.0800	-2.278%	177,043	+23.681%
2025-10-08	76.5700	77.810000	75.9000	76.8300	+0.629%	249,635	+20.864%
2025-10-07	76.4400	76.560000	75.7500	76.3500	-0.300%	257,811	+21.624%
2025-10-06	78.6300	78.630000	76.4700	76.5800	-1.606%	221,682	+21.259%
2025-10-03	77.7200	79.230000	77.4700	77.8300	+0.374%	245,270	+19.311%
2025-10-02	76.4400	77.685000	75.9200	77.5400	+1.812%	237,951	+19.758%
2025-10-01	75.8800	76.660000	75.4100	76.1600	+0.013%	201,574	+21.928%
2025-09-30	75.6700	76.220000	74.8900	76.1500	+0.834%	226,134	+21.944%
2025-09-29	75.9700	75.970000	74.9650	75.5200	-0.106%	225,076	+22.961%
2025-09-26	75.1300	75.670000	74.8200	75.6000	+1.029%	145,901	+22.831%
2025-09-25	75.7100	76.120000	74.6200	74.8300	-1.643%	170,610	+24.095%
2025-09-24	76.5500	77.490000	75.9550	76.0800	-1.208%	198,937	+22.056%
2025-09-23	75.9500	77.160000	75.9500	77.0100	+1.503%	216,857	+20.582%
2025-09-22	75.6000	76.320000	75.1400	75.8700	+0.066%	221,288	+22.394%
2025-09-19	76.8600	77.244000	75.1350	75.8200	-1.005%	701,687	+22.474%
2025-09-18	76.1400	77.050000	75.3800	76.5900	+1.096%	233,085	+21.243%
2025-09-17	77.5900	78.990000	75.0200	75.7600	-1.700%	228,762	+22.571%
2025-09-16	78.9200	78.920000	76.4400	77.0700	-2.455%	252,311	+20.488%
2025-09-15	77.9500	79.105000	77.4000	79.0100	+1.948%	273,451	+17.529%
2025-09-12	79.8300	80.145000	77.4400	77.5000	-2.919%	232,805	+19.819%
2025-09-11	78.9400	80.340000	78.5700	79.8300	+1.941%	279,074	+16.322%
2025-09-10	78.8100	79.786000	78.0800	78.3100	-0.647%	357,603	+18.580%
2025-09-09	80.2000	80.230000	78.4300	78.8200	-2.475%	241,733	+17.813%
2025-09-08	81.2100	81.210000	79.5600	80.8200	-0.639%	334,533	+14.897%
2025-09-05	80.6800	82.230000	80.0200	81.3400	+2.083%	327,169	+14.163%
2025-09-04	77.9900	79.800000	77.4850	79.6800	+3.494%	348,866	+16.541%
2025-09-03	76.0000	77.200000	75.3750	76.9900	+1.196%	520,984	+20.613%
2025-09-02	75.7100	76.820000	75.0800	76.0800	-0.105%	452,896	+22.056%
2025-08-29	77.4000	77.635000	75.2729	76.1600	-1.995%	360,951	+21.928%
2025-08-28	78.3600	78.360000	77.0850	77.7100	-0.474%	411,512	+19.496%
2025-08-27	76.6100	78.230000	76.6100	78.0800	+1.009%	458,867	+18.929%
2025-08-26	75.7500	77.440000	75.6200	77.3000	+2.006%	317,800	+20.129%
2025-08-25	75.2100	75.860000	74.9150	75.7800	+0.318%	251,143	+22.539%
2025-08-22	72.8600	76.220000	72.4300	75.5400	+4.525%	395,694	+22.928%
2025-08-21	71.5000	72.400000	71.0000	72.2700	+0.194%	301,079	+28.490%
2025-08-20	73.3300	73.592500	72.0200	72.1300	-2.157%	307,146	+28.740%
2025-08-19	74.2800	75.000000	73.0610	73.7200	-0.405%	411,260	+25.963%
2025-08-18	72.8800	74.110000	72.8800	74.0200	+1.425%	303,118	+25.453%
2025-08-15	74.6100	74.610000	72.6810	72.9800	-1.392%	398,022	+27.240%
2025-08-14	73.7500	74.371800	73.5400	74.0100	-1.661%	431,959	+25.470%
2025-08-13	73.4500	75.870000	73.2250	75.2600	+3.337%	524,638	+23.386%
2025-08-12	70.5600	73.080000	70.1600	72.8300	+4.461%	485,655	+27.502%
2025-08-11	69.4200	70.630000	69.2600	69.7200	+0.014%	590,947	+33.190%
2025-08-08	68.7800	70.310000	68.3400	69.7100	+2.560%	1,097,173	+33.209%
2025-08-07	72.6200	73.135000	66.9500	67.9700	-4.295%	1,752,195	+36.619%
2025-08-06	74.1100	76.991000	69.1900	71.0200	-13.748%	1,594,685	+30.752%
2025-08-05	81.6500	82.370000	81.1300	82.3400	+0.969%	417,893	+12.776%
2025-08-04	81.3000	81.870000	80.7700	81.5500	+0.966%	249,270	+13.869%
2025-08-01	80.0900	81.335000	79.2100	80.7700	-0.615%	422,523	+14.968%
2025-07-31	81.0200	81.710000	79.9900	81.2700	-0.441%	476,688	+14.261%
2025-07-30	82.6700	83.490000	81.0000	81.6300	-1.150%	264,802	+13.757%
2025-07-29	83.0200	83.519800	81.9800	82.5800	+0.487%	265,150	+12.449%
2025-07-28	82.6400	83.630000	82.0600	82.1800	-0.569%	287,938	+12.996%
2025-07-25	82.4700	82.650000	81.3250	82.6500	+1.374%	169,988	+12.353%
2025-07-24	81.1400	81.545000	80.7500	81.5300	+0.123%	261,622	+13.897%
2025-07-23	82.0000	82.710000	81.0700	81.4300	+0.098%	296,103	+14.037%
2025-07-22	78.8700	81.845000	78.8650	81.3500	+4.362%	298,719	+14.149%
2025-07-21	77.4800	78.400000	76.8600	77.9500	+1.418%	253,017	+19.128%
2025-07-18	77.8200	77.920000	76.3450	76.8600	-0.864%	249,859	+20.817%
2025-07-17	76.5200	78.120000	76.5200	77.5300	+1.360%	288,154	+19.773%
2025-07-16	77.2200	77.280000	75.4300	76.4900	-0.144%	246,590	+21.401%
2025-07-15	78.8000	78.960000	76.5301	76.6000	-2.296%	429,002	+21.227%
2025-07-14	78.4200	78.730000	77.6900	78.4000	+0.128%	260,035	+18.444%
2025-07-11	79.0700	79.200000	78.0900	78.3000	-1.658%	253,933	+18.595%
2025-07-10	78.3100	80.740000	78.3100	79.6200	+1.336%	335,310	+16.629%
2025-07-09	77.4700	78.870000	76.8800	78.5700	+2.385%	286,598	+18.188%
2025-07-08	76.2900	77.860000	76.1300	76.7400	+0.921%	281,389	+21.006%
2025-07-07	77.4000	78.300000	75.7900	76.0400	-2.350%	406,090	+22.120%
2025-07-03	78.0100	78.230000	77.5000	77.8700	+0.348%	176,893	+19.250%
2025-07-02	75.7000	77.980000	75.7000	77.6000	+2.092%	334,752	+19.665%
2025-07-01	72.1200	76.930000	72.1200	76.0100	+5.030%	395,160	+22.168%
2025-06-30	73.6900	73.690000	71.7900	72.3700	-0.385%	456,024	+28.313%
2025-06-27	72.4800	73.509900	72.1000	72.6500	+1.015%	779,157	+27.818%
2025-06-26	71.5200	71.980000	70.9800	71.9200	+0.912%	200,803	+29.116%
2025-06-25	72.0900	72.090000	70.8900	71.2700	-1.028%	206,080	+30.293%
2025-06-24	71.2500	72.050000	70.4800	72.0100	+1.810%	301,306	+28.954%
2025-06-23	68.3850	70.730000	68.1200	70.7300	+3.120%	277,009	+31.288%
2025-06-20	68.1200	68.980000	67.9500	68.5900	+1.345%	552,356	+35.384%
2025-06-18	67.1300	68.410000	67.1300	67.6800	+0.460%	342,307	+37.204%
2025-06-17	67.6400	68.440000	67.1500	67.3700	-1.650%	243,780	+37.836%
2025-06-16	68.6600	68.910000	67.9400	68.5000	+1.197%	271,436	+35.562%
2025-06-13	68.8500	69.137100	67.3700	67.6900	-3.314%	266,492	+37.184%
2025-06-12	70.1100	70.400000	69.3500	70.0100	-0.653%	242,646	+32.638%
2025-06-11	72.3800	72.645000	70.0300	70.4700	-2.057%	359,767	+31.772%
2025-06-10	71.4500	71.980000	70.5200	71.9500	+1.610%	324,680	+29.062%
2025-06-09	70.9300	71.480000	70.4000	70.8100	+0.568%	254,094	+31.140%
2025-06-06	70.8600	71.175000	70.1300	70.4100	+0.313%	221,388	+31.885%
2025-06-05	69.4700	70.590000	68.6600	70.1900	+1.095%	348,954	+32.298%
2025-06-04	69.3000	69.770000	68.7700	69.4300	+0.667%	248,173	+33.746%
2025-06-03	67.9400	68.970000	67.7550	68.9700	+1.966%	276,049	+34.638%
2025-06-02	68.4600	69.140000	66.6300	67.6400	-1.615%	372,001	+37.286%
2025-05-30	68.4400	69.140000	68.0350	68.7500	-0.305%	362,018	+35.069%
2025-05-29	68.8600	68.980000	67.5001	68.9600	+1.055%	303,484	+34.658%
2025-05-28	69.4000	69.420000	68.0600	68.2400	-1.473%	334,586	+36.079%
2025-05-27	68.3200	69.310000	67.3600	69.2600	+3.065%	319,009	+34.075%
2025-05-23	66.3500	67.600000	66.2101	67.2000	-0.636%	314,447	+38.185%
2025-05-22	68.0000	68.410000	67.1800	67.6300	-0.792%	314,833	+37.306%
2025-05-21	69.7500	70.200000	67.8600	68.1700	-3.660%	413,962	+36.218%
2025-05-20	72.4300	72.930000	70.5650	70.7600	-3.082%	387,374	+31.232%
2025-05-19	72.0300	73.210000	72.0300	73.0100	-0.531%	298,221	+27.188%
2025-05-16	73.1700	73.800000	72.6600	73.4000	+0.838%	267,247	+26.512%
2025-05-15	72.6400	73.075000	72.1300	72.7900	-0.356%	268,606	+27.572%
2025-05-14	73.0600	74.270000	72.8500	73.0500	-0.639%	494,488	+27.118%
2025-05-13	73.8000	75.410000	73.4950	73.5200	+0.809%	438,979	+26.306%
2025-05-12	72.4300	73.950000	71.3000	72.9300	+6.498%	494,394	+27.328%
2025-05-09	71.4800	71.480000	68.4300	68.4800	-3.440%	422,221	+35.602%
2025-05-08	67.2900	71.390000	67.1200	70.9200	+4.448%	601,915	+30.936%
2025-05-07	69.5600	69.615000	67.3476	67.9000	-2.527%	551,207	+36.760%
2025-05-06	69.7200	70.610000	69.1400	69.6600	-2.012%	355,153	+33.305%
2025-05-05	70.2400	72.100000	70.2400	71.0900	+0.028%	345,446	+30.623%
2025-05-02	70.0000	71.287900	69.8100	71.0700	+2.896%	337,817	+30.660%
2025-05-01	68.8900	70.175000	67.7700	69.0700	+1.409%	374,379	+34.443%
2025-04-30	67.1400	68.330000	66.0881	68.1100	+0.413%	350,202	+36.338%
2025-04-29	66.6400	68.200000	66.1400	67.8300	+1.028%	293,435	+36.901%
2025-04-28	67.4500	68.950000	66.0900	67.1400	-0.253%	362,955	+38.308%
2025-04-25	66.9000	67.595000	66.4350	67.3100	+0.208%	539,776	+37.959%
2025-04-24	66.0200	67.265000	65.4450	67.1700	+1.958%	695,744	+38.246%
2025-04-23	68.0000	68.996200	65.4300	65.8800	-0.227%	709,091	+40.953%
2025-04-22	65.6700	66.520000	64.8700	66.0300	+2.008%	615,325	+40.633%
2025-04-21	66.9600	67.265000	63.9200	64.7300	-5.046%	348,338	+43.457%
2025-04-17	68.2400	69.820000	68.0600	68.1700	-0.205%	566,517	+36.218%
2025-04-16	69.5800	69.870000	67.1800	68.3100	-2.372%	435,536	+35.939%
2025-04-15	70.5000	71.380000	69.7650	69.9700	-0.639%	354,865	+32.714%
2025-04-14	71.7800	71.870000	69.1350	70.4200	-0.128%	416,976	+31.866%
2025-04-11	69.0700	70.850000	68.0400	70.5100	+1.409%	308,681	+31.698%
2025-04-10	70.2200	70.617500	67.9600	69.5300	-3.658%	593,605	+33.554%
2025-04-09	64.5800	72.950000	64.5500	72.1700	+10.032%	566,409	+28.668%
2025-04-08	69.1200	69.320000	64.5350	65.5900	-2.075%	521,236	+41.576%
2025-04-07	67.7900	70.680000	64.8750	66.9800	-1.904%	787,261	+38.638%
2025-04-04	67.0000	69.000000	64.7800	68.2800	-1.981%	618,420	+35.999%
2025-04-03	71.0000	71.510000	69.0401	69.6600	-7.083%	534,387	+33.305%
2025-04-02	71.6300	75.140000	71.6300	74.9700	+2.586%	431,564	+23.863%
2025-04-01	72.2700	73.100000	71.2500	73.0800	+2.210%	448,141	+27.066%
2025-03-31	69.5000	71.710000	69.3650	71.5000	+1.462%	532,869	+29.874%
2025-03-28	71.7000	72.015000	69.8200	70.4700	-2.071%	280,621	+31.772%
2025-03-27	73.0000	73.260000	71.7000	71.9600	-1.425%	230,804	+29.044%
2025-03-26	74.2800	75.120000	72.4068	73.0000	-1.869%	377,277	+27.205%
2025-03-25	74.2400	75.240000	73.7500	74.3900	-0.134%	525,092	+24.829%
2025-03-24	72.2700	74.630000	72.2700	74.4900	+5.212%	357,731	+24.661%
2025-03-21	70.6400	71.230000	69.7900	70.8000	-0.993%	1,135,201	+31.158%
2025-03-20	71.1400	72.720000	71.1400	71.5100	-0.473%	341,569	+29.856%
2025-03-19	69.8200	72.390000	69.8200	71.8500	+2.555%	339,765	+29.241%
2025-03-18	70.0400	70.555700	69.5900	70.0600	-0.807%	255,883	+32.544%
2025-03-17	69.5000	71.170000	69.5000	70.6300	+1.567%	278,031	+31.474%
2025-03-14	68.8000	69.990000	68.1375	69.5400	+1.816%	280,881	+33.535%
2025-03-13	69.0400	69.620000	67.6900	68.3000	-1.058%	321,192	+35.959%
2025-03-12	69.8100	70.590000	68.6026	69.0300	0.000%	359,591	+34.521%
2025-03-11	69.6000	70.160000	68.2600	69.0300	-0.605%	467,264	+34.521%
2025-03-10	69.2500	70.440000	68.7300	69.4500	-1.489%	391,337	+33.708%
2025-03-07	69.0400	70.830000	68.4125	70.5000	+1.556%	454,039	+31.716%
2025-03-06	69.1300	70.410000	68.9368	69.4200	-0.914%	424,595	+33.765%
2025-03-05	68.1500	70.430000	68.1350	70.0600	+2.939%	356,321	+32.544%
2025-03-04	68.4700	69.660000	66.6500	68.0600	-2.381%	629,729	+36.438%
2025-03-03	72.4100	73.229900	69.4000	69.7200	-3.622%	275,712	+33.190%
2025-02-28	71.4700	72.400000	70.8800	72.3400	+1.246%	393,438	+28.366%
2025-02-27	72.7600	73.630000	71.4100	71.4500	-2.137%	310,171	+29.965%
2025-02-26	73.4700	74.330000	72.9100	73.0100	+0.385%	350,048	+27.188%
2025-02-25	72.0900	73.630000	72.0900	72.7300	+1.735%	395,540	+27.678%
2025-02-24	73.0100	73.016700	71.4600	71.4900	-1.529%	433,747	+29.892%
2025-02-21	75.7200	75.720000	72.4100	72.6000	-3.200%	349,439	+27.906%
2025-02-20	76.4300	76.916000	74.7700	75.0000	-2.445%	272,300	+23.813%
2025-02-19	75.6900	77.230000	75.5000	76.8800	+0.339%	302,521	+20.786%
2025-02-18	77.0900	77.675000	76.2700	76.6200	-0.957%	255,051	+21.196%
2025-02-14	77.9400	78.245000	76.5300	77.3600	+1.296%	206,068	+20.036%
2025-02-13	78.3000	78.300000	76.0900	76.3700	-1.636%	215,784	+21.592%
2025-02-12	77.1500	78.380000	76.7600	77.6400	-2.032%	285,033	+19.603%
2025-02-11	78.1900	79.330000	78.1900	79.2500	+0.776%	211,252	+17.174%
2025-02-10	79.9300	80.050600	78.4550	78.6400	-0.506%	329,604	+18.082%
2025-02-07	80.8000	80.825000	78.7200	79.0400	-2.287%	295,713	+17.485%
2025-02-06	80.0000	82.290000	80.0000	80.8900	-0.025%	408,530	+14.798%
2025-02-05	81.5500	84.240000	77.6597	80.9100	+8.882%	640,761	+14.769%
2025-02-04	73.9600	75.290000	73.9500	74.3100	+0.487%	440,984	+24.963%
2025-02-03	74.2200	75.540000	73.3500	73.9500	-2.402%	325,998	+25.571%
2025-01-31	77.3900	77.390000	75.7100	75.7700	-2.484%	292,025	+22.555%
2025-01-30	77.2100	78.540000	77.0090	77.7000	+1.436%	254,170	+19.511%
2025-01-29	76.7000	77.799900	76.4600	76.6000	-0.649%	286,241	+21.227%
2025-01-28	77.0200	77.470000	76.3800	77.1000	+0.195%	233,948	+20.441%
2025-01-27	76.1800	77.754100	76.0000	76.9500	-0.065%	340,697	+20.676%
2025-01-24	77.8100	78.260000	76.6100	77.0000	-1.446%	189,839	+20.597%
2025-01-23	77.9600	78.990000	77.8650	78.1300	+0.038%	211,311	+18.853%
2025-01-22	78.1600	78.570000	77.1800	78.1000	-0.294%	211,274	+18.899%
2025-01-21	77.7300	78.855000	77.5600	78.3300	+2.232%	241,961	+18.550%
2025-01-17	76.8900	77.385000	76.3400	76.6200	+1.108%	299,835	+21.196%
2025-01-16	75.8600	76.290000	74.8700	75.7800	+0.145%	193,015	+22.539%
2025-01-15	77.0200	77.020000	75.1800	75.6700	+1.871%	198,964	+22.717%
2025-01-14	73.0800	74.430000	72.8800	74.2800	+2.867%	298,096	+25.013%
2025-01-13	69.7000	72.230000	69.7000	72.2100	+2.049%	356,818	+28.597%
2025-01-10	70.6600	71.190000	69.6500	70.7600	-1.940%	284,661	+31.232%

document.getElementById("G26qLp").onerror = function(){this.style.display='none';}; .dark-mode .DLBbW8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DLBbW8{ color: #333333; background-color: white; border: 2px solid #333333; }GFFGriffon Corpstock NYSE

GFF
Griffon Corp
stock NYSE