Griffon Corporation Common Stock (GFF)

Historical Prices For Griffon Corporation Common Stock (GFF)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	77.40	77.64	75.27	76.16	360,951	76.16
8/28/2025	78.36	78.36	77.08	77.71	411,512	77.53
8/27/2025	76.61	78.23	76.61	78.08	458,867	77.90
8/26/2025	75.75	77.44	75.62	77.30	317,800	77.12
8/25/2025	75.21	75.86	74.92	75.78	251,143	75.60
8/22/2025	72.86	76.22	72.43	75.54	395,694	75.36
8/21/2025	71.50	72.40	71.00	72.27	301,079	72.10
8/20/2025	73.33	73.59	72.02	72.13	307,146	71.96
8/19/2025	74.28	75.00	73.06	73.72	411,260	73.55
8/18/2025	72.88	74.11	72.88	74.02	303,118	73.85
8/15/2025	74.61	74.61	72.68	72.98	398,022	72.81
8/14/2025	73.75	74.37	73.54	74.01	431,957	73.84
8/13/2025	73.45	75.87	73.22	75.26	524,628	75.09
8/12/2025	70.56	73.08	70.16	72.83	485,655	72.66
8/11/2025	69.42	70.63	69.26	69.72	590,947	69.56
8/08/2025	68.78	70.31	68.34	69.71	1,097,173	69.55
8/07/2025	72.62	73.14	66.95	67.97	1,752,195	67.81
8/06/2025	74.11	76.99	69.19	71.02	1,594,680	70.86
8/05/2025	81.65	82.37	81.13	82.34	417,893	82.15
8/04/2025	81.30	81.87	80.77	81.55	249,270	81.36
8/01/2025	80.09	81.33	79.21	80.77	422,524	80.58
7/31/2025	81.02	81.71	79.99	81.27	476,688	81.08
7/30/2025	82.67	83.49	81.00	81.63	264,582	81.44
7/29/2025	83.02	83.52	81.98	82.58	265,150	82.39
7/28/2025	82.64	83.63	82.06	82.18	287,938	81.99
7/25/2025	82.47	82.65	81.33	82.65	169,988	82.46
7/24/2025	81.14	81.55	80.75	81.53	261,622	81.34
7/23/2025	82.00	82.71	81.07	81.43	296,103	81.24
7/22/2025	78.87	81.84	78.86	81.35	298,719	81.16
7/21/2025	77.48	78.40	76.86	77.95	253,017	77.77
7/18/2025	77.82	77.92	76.34	76.86	249,859	76.68
7/17/2025	76.52	78.12	76.52	77.53	288,154	77.35
7/16/2025	77.22	77.28	75.43	76.49	246,590	76.31
7/15/2025	78.80	78.96	76.53	76.60	429,002	76.42
7/14/2025	78.42	78.73	77.69	78.40	260,025	78.22
7/11/2025	79.07	79.20	78.09	78.30	253,933	78.12
7/10/2025	78.31	80.74	78.31	79.62	335,310	79.44
7/09/2025	77.47	78.87	76.88	78.57	286,598	78.39
7/08/2025	76.29	77.86	76.13	76.74	281,389	76.56
7/07/2025	77.40	78.30	75.79	76.04	406,089	75.86
7/03/2025	78.01	78.23	77.50	77.87	176,893	77.69
7/02/2025	75.70	77.98	75.70	77.60	334,752	77.42
7/01/2025	72.12	76.93	72.12	76.01	395,160	75.83
6/30/2025	73.69	73.69	71.79	72.37	456,014	72.20
6/27/2025	72.48	73.51	72.10	72.65	779,157	72.48
6/26/2025	71.52	71.98	70.98	71.92	200,803	71.75
6/25/2025	72.09	72.09	70.89	71.27	206,080	71.10
6/24/2025	71.25	72.05	70.48	72.01	301,306	71.84
6/23/2025	68.39	70.73	68.12	70.73	277,009	70.57
6/20/2025	68.12	68.98	67.95	68.59	552,356	68.43
6/18/2025	67.13	68.41	67.13	67.68	342,307	67.52
6/17/2025	67.64	68.44	67.15	67.37	243,780	67.21
6/16/2025	68.66	68.91	67.94	68.50	271,436	68.34
6/13/2025	68.85	69.14	67.37	67.69	266,492	67.53
6/12/2025	70.11	70.40	69.35	70.01	242,646	69.85
6/11/2025	72.38	72.64	70.03	70.47	359,767	70.31
6/10/2025	71.45	71.98	70.52	71.95	324,680	71.78
6/09/2025	70.93	71.48	70.40	70.81	254,094	70.65
6/06/2025	70.86	71.17	70.13	70.41	221,388	70.25
6/05/2025	69.47	70.59	68.66	70.19	348,954	70.03
6/04/2025	69.30	69.77	68.77	69.43	248,173	69.27
6/03/2025	67.94	68.97	67.75	68.97	276,049	68.81
6/02/2025	68.46	69.14	66.63	67.64	372,001	67.48