-
5 DAY PERFORMANCE
-1.09% -
1 MONTH PERFORMANCE
+10.24% -
3 MONTH PERFORMANCE
+10.87% -
6 MONTH PERFORMANCE
-7.04% -
YEAR-TO-DATE PERFORMANCE
+13.60% -
1 YEAR PERFORMANCE
+76.95%
Griffon Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $69.90 | $69.18 (-1.03%) | $69.90 | $67.78 | 221,821 | $3.26 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 |
| 10/01/2024 | $70.00 | $69.47 (-0.76%) | $70.10 | $68.77 | 312,307 | $3.27 B |
| 09/30/2024 | $68.96 | $70.00 (1.51%) | $70.02 | $68.79 | 414,067 | $3.29 B |
| 09/27/2024 | $69.80 | $69.48 (-0.46%) | $70.24 | $68.59 | 314,621 | $3.27 B |
| 09/26/2024 | $69.53 | $69.00 (-0.76%) | $70.26 | $68.74 | 295,235 | $3.25 B |
| 09/25/2024 | $69.66 | $68.80 (-1.23%) | $69.90 | $68.58 | 310,731 | $3.24 B |
| 09/24/2024 | $69.47 | $69.78 (0.45%) | $70.05 | $68.59 | 328,725 | $3.28 B |
| 09/23/2024 | $68.29 | $69.93 (2.4%) | $70.10 | $68.29 | 682,249 | $3.29 B |
| 09/20/2024 | $69.80 | $67.88 (-2.75%) | $70.46 | $67.72 | 1.84 M | $3.19 B |
| 09/19/2024 | $69.88 | $69.99 (0.16%) | $70.12 | $68.87 | 550,403 | $3.29 B |
| 09/18/2024 | $67.71 | $67.88 (0.25%) | $70.00 | $67.52 | 468,904 | $3.19 B |
| 09/17/2024 | $67.85 | $67.60 (-0.37%) | $68.59 | $67.25 | 375,700 | $3.18 B |
| 09/16/2024 | $66.69 | $67.14 (0.67%) | $67.75 | $66.09 | 383,831 | $3.16 B |
| 09/13/2024 | $65.94 | $66.84 (1.36%) | $67.54 | $65.05 | 483,800 | $3.14 B |
| 09/12/2024 | $63.36 | $64.80 (2.27%) | $64.96 | $63.20 | 332,000 | $3.05 B |
| 09/11/2024 | $62.40 | $62.94 (0.87%) | $63.13 | $60.97 | 437,204 | $2.96 B |
| 09/10/2024 | $62.19 | $62.83 (1.03%) | $63.20 | $61.86 | 361,242 | $2.96 B |
| 09/09/2024 | $62.80 | $62.09 (-1.13%) | $63.67 | $61.77 | 349,600 | $2.92 B |
| 09/06/2024 | $63.19 | $62.41 (-1.23%) | $64.35 | $62.31 | 325,300 | $2.94 B |
| 09/05/2024 | $63.35 | $62.81 (-0.85%) | $63.99 | $62.60 | 455,100 | $2.95 B |
| 09/04/2024 | $62.48 | $63.62 (1.82%) | $63.70 | $61.99 | 705,500 | $2.99 B |
| 09/03/2024 | $66.07 | $62.84 (-4.89%) | $66.39 | $62.83 | 509,902 | $2.96 B |
| 08/30/2024 | $66.68 | $66.19 (-0.73%) | $66.84 | $65.29 | 332,206 | $3.11 B |
| 08/29/2024 | $65.72 | $65.80 (0.12%) | $66.87 | $64.64 | 394,100 | $3.09 B |
| 08/28/2024 | $65.08 | $65.10 (0.03%) | $65.83 | $64.89 | 313,831 | $3.06 B |
| 08/27/2024 | $65.87 | $65.86 (-0.02%) | $65.92 | $64.93 | 395,785 | $3.10 B |
| 08/26/2024 | $67.25 | $66.48 (-1.14%) | $67.48 | $66.05 | 253,700 | $3.13 B |
| 08/23/2024 | $64.98 | $66.93 (3%) | $67.16 | $64.66 | 382,900 | $3.15 B |
| 08/22/2024 | $64.10 | $64.29 (0.3%) | $65.08 | $63.58 | 364,534 | $3.02 B |
| 08/21/2024 | $63.93 | $64.05 (0.19%) | $64.55 | $63.52 | 428,400 | $3.01 B |
| 08/20/2024 | $63.77 | $63.34 (-0.67%) | $63.96 | $62.54 | 319,207 | $2.98 B |
| 08/19/2024 | $63.65 | $63.79 (0.22%) | $64.16 | $62.90 | 274,646 | $3.00 B |
| 08/16/2024 | $63.54 | $63.38 (-0.25%) | $64.69 | $63.20 | 429,006 | $2.98 B |
| 08/15/2024 | $63.77 | $63.88 (0.17%) | $64.47 | $62.30 | 518,400 | $3.00 B |
| 08/14/2024 | $62.04 | $62.23 (0.31%) | $62.52 | $61.03 | 428,000 | $2.93 B |
| 08/13/2024 | $60.66 | $61.62 (1.58%) | $62.17 | $59.98 | 575,801 | $2.90 B |
| 08/12/2024 | $58.55 | $59.92 (2.34%) | $60.32 | $58.48 | 663,830 | $2.82 B |
| 08/09/2024 | $57.68 | $59.02 (2.32%) | $59.44 | $57.57 | 580,100 | $2.78 B |
| 08/08/2024 | $57.59 | $58.29 (1.22%) | $58.87 | $56.52 | 707,509 | $2.74 B |
| 08/07/2024 | $63.30 | $55.61 (-12.15%) | $67.00 | $55.01 | 1.46 M | $2.62 B |
| 08/06/2024 | $66.37 | $69.56 (4.81%) | $70.17 | $66.33 | 529,500 | $3.27 B |
| 08/05/2024 | $63.89 | $67.08 (4.99%) | $67.64 | $63.75 | 540,100 | $3.16 B |
| 08/02/2024 | $67.53 | $67.53 (0%) | $68.83 | $66.44 | 503,100 | $3.24 B |
| 08/01/2024 | $72.19 | $70.60 (-2.2%) | $73.25 | $69.15 | 518,500 | $3.38 B |
| 07/31/2024 | $74.18 | $72.06 (-2.86%) | $74.62 | $71.66 | 449,300 | $3.45 B |
| 07/30/2024 | $73.65 | $73.62 (-0.04%) | $75.00 | $73.10 | 275,886 | $3.53 B |
| 07/29/2024 | $74.88 | $72.86 (-2.7%) | $75.55 | $72.56 | 297,800 | $3.49 B |
| 07/26/2024 | $72.54 | $74.71 (2.99%) | $75.55 | $72.54 | 469,000 | $3.58 B |
| 07/25/2024 | $70.67 | $71.00 (0.47%) | $72.82 | $69.96 | 402,600 | $3.40 B |
| 07/24/2024 | $72.33 | $69.98 (-3.25%) | $73.28 | $69.89 | 359,128 | $3.36 B |
| 07/23/2024 | $71.25 | $72.87 (2.27%) | $73.78 | $70.64 | 400,500 | $3.49 B |
| 07/22/2024 | $69.76 | $71.79 (2.91%) | $72.22 | $69.29 | 325,900 | $3.44 B |
| 07/19/2024 | $70.03 | $69.05 (-1.4%) | $70.92 | $68.77 | 254,100 | $3.31 B |
| 07/18/2024 | $70.50 | $70.01 (-0.7%) | $73.44 | $69.68 | 401,600 | $3.36 B |
| 07/17/2024 | $71.89 | $70.46 (-1.99%) | $73.36 | $70.40 | 365,124 | $3.38 B |
| 07/16/2024 | $67.79 | $72.86 (7.48%) | $72.94 | $67.79 | 574,500 | $3.49 B |
| 07/15/2024 | $67.20 | $67.03 (-0.25%) | $68.58 | $66.50 | 409,303 | $3.21 B |
| 07/12/2024 | $66.39 | $66.74 (0.53%) | $67.63 | $66.39 | 317,609 | $3.20 B |
| 07/11/2024 | $65.11 | $65.77 (1.01%) | $66.57 | $64.88 | 393,844 | $3.15 B |
| 07/10/2024 | $62.62 | $63.35 (1.17%) | $63.51 | $61.99 | 364,809 | $3.04 B |
| 07/09/2024 | $62.82 | $61.53 (-2.05%) | $62.82 | $61.36 | 372,706 | $2.95 B |
| 07/08/2024 | $63.05 | $62.86 (-0.3%) | $63.63 | $62.05 | 371,426 | $3.01 B |
| 07/05/2024 | $63.10 | $62.45 (-1.03%) | $63.98 | $61.75 | 291,366 | $2.99 B |