Griffon Corporation (GFF) Charts

$77.36

north_east
$0.99 (1.3%)
Day's range
$76.53
Day's range
$78.25

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