5 DAY PERFORMANCE
-2.49%
1 MONTH PERFORMANCE
+10.59%
3 MONTH PERFORMANCE
+10.05%
6 MONTH PERFORMANCE
+0.22%
YEAR-TO-DATE PERFORMANCE
+10.59%
1 YEAR PERFORMANCE
+7.50%
Griffon Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $81.39 | $81.45 (0.07%) | $82.10 | $80.46 | 301.32 K | $3.66 B |
| 01/29/2026 | $82.02 | $81.77 (-0.3%) | $82.28 | $80.69 | 274.10 K | $3.67 B |
| 01/28/2026 | $82.53 | $81.39 (-1.38%) | $82.81 | $81.28 | 360.60 K | $3.65 B |
| 01/27/2026 | $83.63 | $82.38 (-1.49%) | $84.04 | $82.28 | 173.10 K | $3.70 B |
| 01/26/2026 | $83.70 | $83.53 (-0.2%) | $84.00 | $82.73 | 195.70 K | $3.75 B |
| 01/23/2026 | $83.95 | $83.51 (-0.52%) | $84.89 | $83.14 | 233.80 K | $3.75 B |
| 01/22/2026 | $85.64 | $84.80 (-0.98%) | $86.11 | $84.35 | 178.20 K | $3.81 B |
| 01/21/2026 | $83.04 | $85.63 (3.12%) | $85.88 | $83.00 | 218.50 K | $3.84 B |
| 01/20/2026 | $83.55 | $82.64 (-1.09%) | $83.56 | $82.28 | 147.50 K | $3.71 B |
| 01/16/2026 | $85.42 | $84.81 (-0.71%) | $86.03 | $83.93 | 298.70 K | $3.81 B |
| 01/15/2026 | $84.37 | $85.20 (0.98%) | $85.80 | $84.20 | 212.33 K | $3.83 B |
| 01/14/2026 | $83.32 | $83.91 (0.71%) | $84.29 | $82.76 | 234.11 K | $3.77 B |
| 01/13/2026 | $82.40 | $83.15 (0.91%) | $83.37 | $82.10 | 190.80 K | $3.73 B |
| 01/12/2026 | $81.08 | $82.35 (1.57%) | $82.81 | $80.49 | 147.90 K | $3.70 B |
| 01/09/2026 | $78.53 | $81.15 (3.34%) | $81.41 | $78.14 | 229.01 K | $3.64 B |
| 01/08/2026 | $73.90 | $77.63 (5.05%) | $77.99 | $73.90 | 268.54 K | $3.49 B |
| 01/07/2026 | $76.55 | $74.46 (-2.73%) | $76.56 | $74.34 | 225.50 K | $3.34 B |
| 01/06/2026 | $74.04 | $76.30 (3.05%) | $76.39 | $73.39 | 248.30 K | $3.43 B |
| 01/05/2026 | $74.56 | $74.83 (0.36%) | $76.78 | $74.56 | 226.51 K | $3.36 B |
| 01/02/2026 | $73.77 | $75.04 (1.72%) | $75.29 | $73.44 | 182.33 K | $3.37 B |
| 12/31/2025 | $74.37 | $73.65 (-0.97%) | $74.53 | $73.16 | 249.54 K | $3.31 B |
| 12/30/2025 | $74.87 | $74.21 (-0.88%) | $75.53 | $74.10 | 235.61 K | $3.33 B |
| 12/29/2025 | $75.63 | $75.11 (-0.69%) | $76.16 | $74.83 | 280.62 K | $3.37 B |
| 12/26/2025 | $75.44 | $75.56 (0.16%) | $75.79 | $74.76 | 127.61 K | $3.39 B |
| 12/24/2025 | $75.08 | $75.74 (0.88%) | $75.93 | $74.81 | 75.04 K | $3.40 B |
| 12/23/2025 | $76.25 | $75.22 (-1.35%) | $77.04 | $75.10 | 235.50 K | $3.38 B |
| 12/22/2025 | $76.77 | $76.67 (-0.13%) | $77.50 | $76.26 | 177.54 K | $3.44 B |
| 12/19/2025 | $76.84 | $76.72 (-0.16%) | $77.47 | $76.04 | 774.00 K | $3.44 B |
| 12/18/2025 | $77.66 | $77.41 (-0.32%) | $78.74 | $77.11 | 435.11 K | $3.48 B |
| 12/17/2025 | $76.49 | $76.67 (0.24%) | $77.82 | $76.39 | 384.70 K | $3.44 B |
| 12/16/2025 | $77.25 | $76.80 (-0.58%) | $77.38 | $76.47 | 287.20 K | $3.45 B |
| 12/15/2025 | $77.83 | $76.84 (-1.27%) | $77.83 | $76.53 | 268.01 K | $3.45 B |
| 12/12/2025 | $77.64 | $77.04 (-0.77%) | $78.00 | $76.24 | 434.65 K | $3.46 B |
| 12/11/2025 | $75.95 | $77.23 (1.69%) | $77.82 | $74.25 | 382.41 K | $3.47 B |
| 12/10/2025 | $73.19 | $75.45 (3.09%) | $76.00 | $73.19 | 506.52 K | $3.39 B |
| 12/09/2025 | $72.67 | $73.09 (0.58%) | $74.04 | $72.67 | 235.93 K | $3.28 B |
| 12/08/2025 | $74.00 | $73.04 (-1.3%) | $74.27 | $72.87 | 284.51 K | $3.28 B |
| 12/05/2025 | $73.73 | $73.90 (0.23%) | $74.05 | $72.77 | 255.10 K | $3.32 B |
| 12/04/2025 | $74.09 | $73.25 (-1.13%) | $74.97 | $73.21 | 212.10 K | $3.29 B |
| 12/03/2025 | $74.04 | $74.57 (0.72%) | $74.74 | $73.76 | 223.80 K | $3.35 B |
| 12/02/2025 | $74.88 | $73.94 (-1.26%) | $74.88 | $73.14 | 186.20 K | $3.32 B |
| 12/01/2025 | $73.81 | $74.08 (0.37%) | $75.51 | $73.78 | 255.40 K | $3.33 B |
| 11/28/2025 | $75.51 | $75.00 (-0.68%) | $75.71 | $74.58 | 139.73 K | $3.37 B |
| 11/26/2025 | $74.66 | $75.17 (0.68%) | $76.07 | $74.46 | 502.50 K | $3.38 B |
| 11/25/2025 | $72.15 | $75.38 (4.48%) | $75.72 | $71.75 | 382.20 K | $3.38 B |
| 11/24/2025 | $72.12 | $71.80 (-0.44%) | $73.14 | $70.39 | 414.50 K | $3.22 B |
| 11/21/2025 | $68.55 | $72.14 (5.24%) | $72.78 | $68.00 | 651.13 K | $3.24 B |
| 11/20/2025 | $69.39 | $68.00 (-2%) | $70.07 | $66.97 | 550.10 K | $3.05 B |
| 11/19/2025 | $70.91 | $69.25 (-2.34%) | $72.53 | $65.74 | 812.65 K | $3.11 B |
| 11/18/2025 | $66.19 | $66.86 (1.01%) | $67.22 | $65.01 | 495.95 K | $3.00 B |
| 11/17/2025 | $69.87 | $66.79 (-4.41%) | $69.96 | $66.58 | 418.20 K | $3.00 B |
| 11/14/2025 | $70.58 | $69.87 (-1.01%) | $71.14 | $69.67 | 281.70 K | $3.18 B |
| 11/13/2025 | $71.89 | $70.74 (-1.6%) | $72.99 | $70.62 | 225.61 K | $3.22 B |
| 11/12/2025 | $71.81 | $71.79 (-0.03%) | $72.89 | $71.31 | 297.54 K | $3.27 B |
| 11/11/2025 | $72.16 | $71.59 (-0.79%) | $72.46 | $71.47 | 228.30 K | $3.26 B |
| 11/10/2025 | $72.55 | $72.03 (-0.72%) | $72.55 | $71.36 | 334.00 K | $3.28 B |
| 11/07/2025 | $70.70 | $72.15 (2.05%) | $72.65 | $70.70 | 361.02 K | $3.28 B |
| 11/06/2025 | $73.31 | $71.24 (-2.82%) | $73.68 | $70.91 | 287.50 K | $3.24 B |
| 11/05/2025 | $73.50 | $73.37 (-0.18%) | $74.04 | $72.66 | 319.04 K | $3.34 B |
| 11/04/2025 | $74.86 | $73.87 (-1.32%) | $75.04 | $73.72 | 223.34 K | $3.36 B |
| 11/03/2025 | $73.94 | $75.08 (1.54%) | $75.31 | $72.85 | 361.00 K | $3.42 B |
| 10/31/2025 | $74.19 | $74.01 (-0.24%) | $75.25 | $73.78 | 265.24 K | $3.37 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
