-
5 DAY PERFORMANCE
+9.69% -
1 MONTH PERFORMANCE
+23.41% -
3 MONTH PERFORMANCE
+26.40% -
6 MONTH PERFORMANCE
+19.32% -
YEAR-TO-DATE PERFORMANCE
+32.83% -
1 YEAR PERFORMANCE
+75.05%
Griffon Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $80.16 | $81.13 (1.21%) | $81.31 | $79.99 | 27,499 | |
| 11/20/2024 | $77.10 | $79.37 (2.94%) | $80.17 | $77.10 | 629,607 | $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 |
| 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 |