Griffon Corporation Common Stock (GFF)

Historical Prices For Griffon Corporation Common Stock (GFF)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	71.00	71.51	69.04	69.66	534,371	69.66
4/02/2025	71.63	75.14	71.63	74.97	431,564	74.97
4/01/2025	72.27	73.10	71.25	73.08	448,141	73.08
3/31/2025	69.50	71.71	69.36	71.50	532,849	71.50
3/28/2025	71.70	72.02	69.82	70.47	280,621	70.47
3/27/2025	73.00	73.26	71.70	71.96	230,804	71.96
3/26/2025	74.28	75.12	72.41	73.00	381,699	73.00
3/25/2025	74.24	75.24	73.75	74.39	567,537	74.39
3/24/2025	72.27	74.63	72.27	74.49	379,691	74.49
3/21/2025	70.64	71.23	69.79	70.80	1,231,407	70.80
3/20/2025	71.14	72.72	71.14	71.51	378,582	71.51
3/19/2025	69.82	72.39	69.82	71.85	345,347	71.85
3/18/2025	70.04	70.56	69.59	70.06	282,280	70.06
3/17/2025	69.50	71.17	69.50	70.63	290,470	70.63
3/14/2025	68.80	69.99	68.14	69.54	296,305	69.54
3/13/2025	69.04	69.62	67.69	68.30	348,015	68.30
3/12/2025	69.81	70.59	68.60	69.03	371,173	69.03
3/11/2025	69.60	70.16	68.26	69.03	476,768	69.03
3/10/2025	69.25	70.44	68.73	69.45	395,869	69.45
3/07/2025	69.04	70.83	68.41	70.50	541,331	70.50
3/06/2025	69.13	70.41	68.94	69.42	446,670	69.42
3/05/2025	68.15	70.43	68.14	70.06	394,545	70.06
3/04/2025	68.47	69.66	66.65	68.06	656,154	68.06
3/03/2025	72.41	73.23	69.40	69.72	282,136	69.72
2/28/2025	71.47	72.40	70.88	72.34	402,727	72.34
2/27/2025	72.76	73.63	71.41	71.45	319,650	71.45
2/26/2025	73.47	74.33	72.91	73.01	402,415	73.01
2/25/2025	72.09	73.63	72.09	72.73	456,051	72.73
2/24/2025	73.01	73.02	71.46	71.49	444,205	71.31
2/21/2025	75.72	75.72	72.41	72.60	361,426	72.42
2/20/2025	76.43	76.92	74.77	75.00	333,054	74.81
2/19/2025	75.69	77.23	75.50	76.88	325,573	76.69
2/18/2025	77.09	77.67	76.27	76.62	356,759	76.43
2/14/2025	77.94	78.25	76.53	77.36	214,550	77.17
2/13/2025	78.30	78.30	76.09	76.37	226,983	76.18
2/12/2025	77.15	78.38	76.76	77.64	290,721	77.44
2/11/2025	78.19	79.33	78.19	79.25	218,276	79.05
2/10/2025	79.93	80.05	78.45	78.64	365,022	78.44
2/07/2025	80.80	80.83	78.72	79.04	314,908	78.84
2/06/2025	80.00	82.29	80.00	80.89	427,080	80.69
2/05/2025	81.55	84.24	77.66	80.91	647,455	80.71
2/04/2025	73.96	75.29	73.95	74.31	504,935	74.12
2/03/2025	74.22	75.54	73.35	73.95	354,413	73.76
1/31/2025	77.39	77.39	75.71	75.77	321,151	75.58
1/30/2025	77.21	78.54	77.01	77.70	257,190	77.50
1/29/2025	76.70	77.80	76.46	76.60	298,011	76.41
1/28/2025	77.02	77.47	76.38	77.10	253,780	76.91
1/27/2025	76.18	77.75	76.00	76.95	378,494	76.76
1/24/2025	77.81	78.26	76.61	77.00	198,361	76.81
1/23/2025	77.96	78.99	77.86	78.13	218,781	77.93
1/22/2025	78.16	78.57	77.18	78.10	218,533	77.90
1/21/2025	77.73	78.86	77.56	78.33	250,874	78.13
1/17/2025	76.89	77.39	76.34	76.62	321,982	76.43
1/16/2025	75.86	76.29	74.87	75.78	203,666	75.59
1/15/2025	77.02	77.02	75.18	75.67	203,587	75.48
1/14/2025	73.08	74.43	72.88	74.28	309,727	74.09
1/13/2025	69.70	72.23	69.70	72.21	387,264	72.03
1/10/2025	70.66	71.19	69.65	70.76	303,322	70.58
1/08/2025	70.64	72.20	69.65	72.16	417,890	71.98
1/07/2025	72.28	72.42	70.23	70.62	497,982	70.44
1/06/2025	73.24	73.77	71.87	72.26	303,135	72.08