GFF - GRIFFON CORP
82.12
-2.440 -2.971%
Share volume: 376,349
Last Updated: 03-03-2026
Construction Materials/Metal Doors, Frames:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$84.56
-2.44
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $82.59 | $82.59 | $82.81 | $82.81 | $79.58 | $79.58 | $82.12 | $82.12 | 376,349 | $376,349.00 |
| 03-02-2026 | $83.96 | $83.96 | $85.26 | $85.26 | $83.53 | $83.53 | $84.56 | $84.56 | 315,683 | $315,683.00 |
| 02-27-2026 | $84.51 | $84.51 | $85.30 | $85.30 | $83.95 | $83.95 | $85.24 | $85.24 | 255,970 | $255,970.00 |
| 02-26-2026 | $86.04 | $85.82 | $86.42 | $86.19 | $85.01 | $84.79 | $85.80 | $85.58 | 377,185 | $377,185.00 |
| 02-25-2026 | $87.60 | $87.38 | $87.60 | $87.38 | $84.60 | $84.38 | $85.48 | $85.26 | 220,550 | $220,550.00 |
| 02-24-2026 | $86.97 | $86.75 | $88.00 | $87.77 | $86.77 | $86.55 | $87.48 | $87.26 | 231,199 | $231,199.00 |
| 02-23-2026 | $88.96 | $88.73 | $89.00 | $88.77 | $85.62 | $85.40 | $86.59 | $86.37 | 227,332 | $227,332.00 |
| 02-20-2026 | $87.95 | $87.95 | $89.76 | $89.76 | $86.83 | $86.83 | $88.62 | $88.62 | 354,119 | $354,119.00 |
| 02-19-2026 | $88.78 | $88.78 | $89.85 | $89.85 | $87.28 | $87.28 | $87.77 | $87.77 | 359,585 | $359,585.00 |
| 02-18-2026 | $91.13 | $91.13 | $93.09 | $93.09 | $89.22 | $89.22 | $89.52 | $89.52 | 295,008 | $295,008.00 |