Griffon Corporation Common Stock (GFF)

Historical Prices For Griffon Corporation Common Stock (GFF)

Date Range:

2025-09-02 - 2025-12-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	74.88	74.88	73.14	73.94	186,204	73.94
12/01/2025	73.81	75.51	73.78	74.08	255,376	74.08
11/28/2025	75.51	75.71	74.58	75.00	139,730	75.00
11/26/2025	74.66	76.07	74.46	75.17	502,488	74.95
11/25/2025	72.15	75.72	71.75	75.38	382,166	75.16
11/24/2025	72.12	73.14	70.39	71.80	410,218	71.59
11/21/2025	68.55	72.78	68.00	72.14	651,131	71.93
11/20/2025	69.39	70.07	66.97	68.00	550,057	67.80
11/19/2025	70.91	72.53	65.74	69.25	812,648	69.05
11/18/2025	66.19	67.22	65.01	66.86	495,900	66.66
11/17/2025	69.87	69.95	66.58	66.79	417,997	66.59
11/14/2025	70.58	71.14	69.67	69.87	281,683	69.67
11/13/2025	71.89	72.99	70.62	70.74	225,585	70.53
11/12/2025	71.81	72.89	71.31	71.79	297,488	71.58
11/11/2025	72.16	72.46	71.47	71.59	228,278	71.38
11/10/2025	72.55	72.55	71.36	72.03	333,972	71.82
11/07/2025	70.70	72.65	70.70	72.15	361,022	71.94
11/06/2025	73.31	73.67	70.91	71.24	287,468	71.03
11/05/2025	73.50	74.03	72.66	73.37	319,026	73.16
11/04/2025	74.86	75.04	73.72	73.87	223,337	73.65
11/03/2025	73.94	75.31	72.85	75.08	360,953	74.86
10/31/2025	74.19	75.25	73.78	74.01	265,236	73.79
10/30/2025	74.51	76.52	74.50	74.78	275,250	74.56
10/29/2025	76.47	77.62	74.40	74.76	313,286	74.54
10/28/2025	76.00	77.00	75.64	76.71	265,637	76.49
10/27/2025	76.51	78.25	76.20	76.78	199,175	76.56
10/24/2025	77.29	77.44	75.96	76.40	166,996	76.18
10/23/2025	75.17	76.36	75.17	76.05	252,767	75.83
10/22/2025	76.92	77.77	75.43	75.52	237,683	75.30
10/21/2025	74.79	77.39	74.34	76.76	192,533	76.54
10/20/2025	74.79	75.48	74.55	75.24	165,192	75.02
10/17/2025	74.74	75.22	73.74	74.53	220,341	74.31
10/16/2025	75.86	76.06	74.54	74.94	233,045	74.72
10/15/2025	75.07	76.18	74.79	75.67	212,857	75.45
10/14/2025	72.19	75.06	72.06	74.82	242,846	74.60
10/13/2025	74.31	75.06	72.77	72.91	256,545	72.70
10/10/2025	75.24	76.00	73.47	73.65	325,906	73.43
10/09/2025	76.77	76.79	74.99	75.08	177,043	74.86
10/08/2025	76.57	77.81	75.90	76.83	249,635	76.61
10/07/2025	76.44	76.56	75.75	76.35	257,811	76.13
10/06/2025	78.63	78.63	76.47	76.58	221,682	76.36
10/03/2025	77.72	79.23	77.47	77.83	245,270	77.60
10/02/2025	76.44	77.69	75.92	77.54	237,951	77.31
10/01/2025	75.88	76.66	75.41	76.16	201,574	75.94
9/30/2025	75.67	76.22	74.89	76.15	226,134	75.93
9/29/2025	75.97	75.97	74.97	75.52	225,076	75.30
9/26/2025	75.13	75.67	74.82	75.60	153,007	75.38
9/25/2025	75.71	76.12	74.62	74.83	170,610	74.61
9/24/2025	76.55	77.49	75.95	76.08	198,937	75.86
9/23/2025	75.95	77.16	75.95	77.01	216,857	76.78
9/22/2025	75.60	76.32	75.14	75.87	221,287	75.65
9/19/2025	76.86	77.24	75.14	75.82	701,687	75.60
9/18/2025	76.14	77.05	75.38	76.59	233,085	76.37
9/17/2025	77.59	78.99	75.02	75.76	228,759	75.54
9/16/2025	78.92	78.92	76.44	77.07	252,311	76.84
9/15/2025	77.95	79.11	77.40	79.01	273,448	78.78
9/12/2025	79.83	80.14	77.44	77.50	232,805	77.27
9/11/2025	78.94	80.34	78.57	79.83	279,074	79.60
9/10/2025	78.81	79.79	78.08	78.31	357,603	78.08
9/09/2025	80.20	80.23	78.43	78.82	241,733	78.59
9/08/2025	81.21	81.21	79.56	80.82	334,633	80.58
9/05/2025	80.68	82.23	80.02	81.34	327,169	81.10
9/04/2025	77.99	79.80	77.48	79.68	348,866	79.45
9/03/2025	76.00	77.20	75.38	76.99	520,984	76.76