5 DAY PERFORMANCE
-0.74%
1 MONTH PERFORMANCE
-13.72%
3 MONTH PERFORMANCE
+4.03%
6 MONTH PERFORMANCE
+10.21%
YEAR-TO-DATE PERFORMANCE
+0.07%
1 YEAR PERFORMANCE
+20.11%
Griffon Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $72.11 | $71.37 (-1.03%) | $72.61 | $71.22 | 100,568 | $3.37 B |
| 12/31/2024 | $71.72 | $71.27 (-0.63%) | $72.58 | $70.80 | 465,316 | $3.32 B |
| 12/30/2024 | $71.82 | $71.04 (-1.09%) | $71.82 | $69.85 | 614,908 | $3.31 B |
| 12/27/2024 | $72.39 | $71.85 (-0.75%) | $73.09 | $71.19 | 452,237 | $3.34 B |
| 12/26/2024 | $72.80 | $73.13 (0.45%) | $73.35 | $72.21 | 218,700 | $3.40 B |
| 12/24/2024 | $73.12 | $73.45 (0.45%) | $73.46 | $72.73 | 183,104 | $3.42 B |
| 12/23/2024 | $72.72 | $72.62 (-0.14%) | $73.01 | $70.63 | 434,500 | $3.38 B |
| 12/20/2024 | $71.38 | $72.84 (2.05%) | $73.72 | $71.38 | 1.30 M | $3.39 B |
| 12/19/2024 | $72.97 | $72.00 (-1.33%) | $73.47 | $71.01 | 408,170 | $3.35 B |
| 12/18/2024 | $76.52 | $72.18 (-5.67%) | $76.85 | $71.65 | 516,606 | $3.36 B |
| 12/17/2024 | $77.71 | $75.72 (-2.56%) | $78.22 | $75.31 | 336,600 | $3.52 B |
| 12/16/2024 | $78.56 | $78.52 (-0.05%) | $79.20 | $77.95 | 284,720 | $3.65 B |
| 12/13/2024 | $78.55 | $78.49 (-0.08%) | $79.42 | $77.36 | 221,522 | $3.65 B |
| 12/12/2024 | $79.64 | $79.04 (-0.75%) | $79.93 | $78.67 | 253,955 | $3.68 B |
| 12/11/2024 | $81.24 | $79.85 (-1.71%) | $82.32 | $79.68 | 352,800 | $3.72 B |
| 12/10/2024 | $80.34 | $80.07 (-0.34%) | $80.74 | $78.56 | 423,928 | $3.73 B |
| 12/09/2024 | $81.38 | $80.28 (-1.35%) | $81.38 | $78.90 | 253,941 | $3.74 B |
| 12/06/2024 | $81.08 | $81.38 (0.37%) | $81.54 | $79.90 | 266,125 | $3.79 B |
| 12/05/2024 | $82.43 | $80.71 (-2.09%) | $82.46 | $80.55 | 221,500 | $3.76 B |
| 12/04/2024 | $82.41 | $82.80 (0.47%) | $83.06 | $81.83 | 171,200 | $3.85 B |
| 12/03/2024 | $82.99 | $82.82 (-0.2%) | $83.10 | $81.66 | 206,007 | $3.85 B |
| 12/02/2024 | $83.73 | $82.66 (-1.28%) | $84.42 | $81.79 | 353,223 | $3.85 B |
| 11/29/2024 | $84.25 | $84.30 (0.06%) | $84.83 | $83.83 | 205,642 | $3.92 B |
| 11/27/2024 | $85.00 | $83.51 (-1.75%) | $85.31 | $82.90 | 340,536 | $3.89 B |
| 11/26/2024 | $84.30 | $84.37 (0.08%) | $84.91 | $83.65 | 697,035 | $3.93 B |
| 11/25/2024 | $83.88 | $85.16 (1.53%) | $86.73 | $83.30 | 572,600 | $3.96 B |
| 11/22/2024 | $81.98 | $82.96 (1.2%) | $83.76 | $81.98 | 473,410 | $3.86 B |
| 11/21/2024 | $80.16 | $81.28 (1.4%) | $82.26 | $79.94 | 480,200 | $3.78 B |
| 11/20/2024 | $77.10 | $79.37 (2.94%) | $80.17 | $77.10 | 644,616 | $3.69 B |
| 11/19/2024 | $73.17 | $76.09 (3.99%) | $76.61 | $72.75 | 502,717 | $3.54 B |
| 11/18/2024 | $74.47 | $74.04 (-0.58%) | $76.15 | $73.84 | 771,100 | $3.45 B |
| 11/15/2024 | $77.98 | $73.81 (-5.35%) | $78.08 | $73.73 | 569,924 | $3.43 B |
| 11/14/2024 | $80.49 | $77.39 (-3.85%) | $80.59 | $76.00 | 1.18 M | $3.60 B |
| 11/13/2024 | $73.00 | $80.52 (10.3%) | $80.85 | $71.00 | 1.81 M | $3.75 B |
| 11/12/2024 | $69.46 | $68.12 (-1.93%) | $69.76 | $67.78 | 604,815 | $3.17 B |
| 11/11/2024 | $70.48 | $69.95 (-0.75%) | $71.14 | $69.61 | 619,500 | $3.25 B |
| 11/08/2024 | $68.31 | $69.43 (1.64%) | $70.04 | $68.11 | 412,400 | $3.27 B |
| 11/07/2024 | $67.35 | $67.98 (0.94%) | $68.96 | $66.58 | 299,142 | $3.20 B |
| 11/06/2024 | $67.83 | $67.25 (-0.86%) | $68.80 | $66.06 | 431,600 | $3.16 B |
| 11/05/2024 | $62.88 | $64.72 (2.93%) | $64.74 | $62.79 | 211,300 | $3.04 B |
| 11/04/2024 | $63.17 | $63.53 (0.57%) | $64.70 | $63.17 | 270,911 | $2.99 B |
| 11/01/2024 | $63.38 | $63.32 (-0.09%) | $64.13 | $62.75 | 249,815 | $2.98 B |
| 10/31/2024 | $63.10 | $62.88 (-0.35%) | $64.14 | $62.61 | 258,613 | $2.96 B |
| 10/30/2024 | $63.17 | $63.63 (0.73%) | $64.49 | $63.09 | 230,125 | $2.99 B |
| 10/29/2024 | $63.09 | $63.39 (0.48%) | $63.49 | $62.26 | 299,036 | $2.98 B |
| 10/28/2024 | $63.83 | $64.36 (0.83%) | $65.18 | $63.83 | 508,523 | $3.03 B |
| 10/25/2024 | $64.24 | $63.46 (-1.21%) | $64.44 | $62.49 | 699,400 | $2.98 B |
| 10/24/2024 | $64.47 | $63.86 (-0.95%) | $64.95 | $63.19 | 603,843 | $3.00 B |
| 10/23/2024 | $64.69 | $64.38 (-0.48%) | $65.69 | $64.15 | 486,547 | $3.03 B |
| 10/22/2024 | $65.15 | $64.95 (-0.31%) | $66.08 | $64.51 | 315,300 | $3.05 B |
| 10/21/2024 | $68.74 | $65.60 (-4.57%) | $68.79 | $65.49 | 360,223 | $3.09 B |
| 10/18/2024 | $68.58 | $67.71 (-1.27%) | $68.98 | $67.44 | 320,243 | $3.18 B |
| 10/17/2024 | $69.25 | $68.08 (-1.69%) | $69.37 | $68.04 | 264,828 | $3.20 B |
| 10/16/2024 | $69.08 | $68.94 (-0.2%) | $70.23 | $68.70 | 277,622 | $3.24 B |
| 10/15/2024 | $68.71 | $68.31 (-0.58%) | $69.63 | $68.29 | 227,729 | $3.21 B |
| 10/14/2024 | $68.14 | $68.72 (0.85%) | $68.82 | $67.79 | 220,703 | $3.23 B |
| 10/11/2024 | $66.71 | $68.09 (2.07%) | $68.17 | $66.71 | 345,800 | $3.20 B |
| 10/10/2024 | $67.53 | $66.59 (-1.39%) | $67.68 | $66.37 | 372,800 | $3.13 B |
| 10/09/2024 | $68.44 | $68.62 (0.26%) | $68.93 | $68.16 | 243,800 | $3.23 B |
| 10/08/2024 | $68.49 | $68.01 (-0.7%) | $68.49 | $67.32 | 310,800 | $3.20 B |
| 10/07/2024 | $68.46 | $68.39 (-0.1%) | $69.22 | $67.93 | 291,900 | $3.22 B |
| 10/04/2024 | $69.90 | $69.18 (-1.03%) | $69.90 | $67.78 | 221,821 | $3.25 B |
| 10/03/2024 | $68.00 | $68.33 (0.49%) | $69.03 | $67.76 | 223,323 | $3.21 B |
| 10/02/2024 | $68.73 | $68.56 (-0.25%) | $70.22 | $68.37 | 323,100 | $3.22 B |