5 DAY PERFORMANCE
-0.36%
1 MONTH PERFORMANCE
+0.97%
3 MONTH PERFORMANCE
+4.81%
6 MONTH PERFORMANCE
+22.06%
YEAR-TO-DATE PERFORMANCE
+8.54%
1 YEAR PERFORMANCE
+13.70%
Griffon Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/14/2025 | $77.94 | $77.36 (-0.74%) | $78.25 | $76.53 | 165,382 | $3.52 B |
02/13/2025 | $78.30 | $76.37 (-2.46%) | $78.30 | $76.09 | 227,000 | $3.48 B |
02/12/2025 | $77.15 | $77.64 (0.64%) | $78.38 | $76.76 | 290,721 | $3.54 B |
02/11/2025 | $78.19 | $79.25 (1.36%) | $79.33 | $78.19 | 218,300 | $3.61 B |
02/10/2025 | $79.93 | $78.64 (-1.61%) | $80.05 | $78.46 | 365,024 | $3.58 B |
02/07/2025 | $80.80 | $79.04 (-2.18%) | $80.83 | $78.72 | 314,908 | $3.60 B |
02/06/2025 | $80.00 | $80.89 (1.11%) | $82.29 | $80.00 | 427,080 | $3.68 B |
02/05/2025 | $81.55 | $80.91 (-0.78%) | $84.24 | $77.66 | 647,500 | $3.68 B |
02/04/2025 | $73.96 | $74.31 (0.47%) | $75.29 | $73.95 | 505,214 | $3.38 B |
02/03/2025 | $74.22 | $73.95 (-0.36%) | $75.54 | $73.35 | 354,413 | $3.37 B |
01/31/2025 | $77.39 | $75.77 (-2.09%) | $77.39 | $75.71 | 321,200 | $3.53 B |
01/30/2025 | $77.21 | $77.70 (0.63%) | $78.54 | $77.01 | 257,200 | $3.62 B |
01/29/2025 | $76.70 | $76.60 (-0.13%) | $77.80 | $76.46 | 298,011 | $3.56 B |
01/28/2025 | $77.02 | $77.10 (0.1%) | $77.47 | $76.38 | 253,800 | $3.59 B |
01/27/2025 | $76.18 | $76.95 (1.01%) | $77.75 | $76.00 | 378,500 | $3.58 B |
01/24/2025 | $77.81 | $77.00 (-1.04%) | $78.26 | $76.61 | 198,400 | $3.58 B |
01/23/2025 | $77.96 | $78.13 (0.22%) | $78.99 | $77.86 | 218,800 | $3.64 B |
01/22/2025 | $78.16 | $78.10 (-0.08%) | $78.57 | $77.18 | 218,533 | $3.63 B |
01/21/2025 | $77.73 | $78.33 (0.77%) | $78.86 | $77.56 | 250,900 | $3.64 B |
01/17/2025 | $76.89 | $76.62 (-0.35%) | $77.39 | $76.34 | 322,000 | $3.57 B |
01/16/2025 | $75.86 | $75.78 (-0.11%) | $76.29 | $74.87 | 203,700 | $3.53 B |
01/15/2025 | $77.02 | $75.67 (-1.75%) | $77.02 | $75.18 | 203,600 | $3.52 B |
01/14/2025 | $73.08 | $74.28 (1.64%) | $74.43 | $72.88 | 309,727 | $3.46 B |
01/13/2025 | $69.70 | $72.21 (3.6%) | $72.23 | $69.70 | 387,365 | $3.36 B |
01/10/2025 | $70.66 | $70.76 (0.14%) | $71.19 | $69.65 | 303,322 | $3.29 B |
01/08/2025 | $70.64 | $72.16 (2.15%) | $72.20 | $69.65 | 417,900 | $3.36 B |
01/07/2025 | $72.28 | $70.62 (-2.3%) | $72.42 | $70.23 | 498,062 | $3.29 B |
01/06/2025 | $73.24 | $72.26 (-1.34%) | $73.77 | $71.87 | 303,155 | $3.36 B |
01/03/2025 | $72.29 | $72.87 (0.8%) | $72.92 | $70.90 | 319,310 | $3.39 B |
01/02/2025 | $72.11 | $71.97 (-0.19%) | $72.61 | $71.13 | 347,500 | $3.35 B |
12/31/2024 | $71.72 | $71.27 (-0.63%) | $72.58 | $70.80 | 563,957 | $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 |