GFF - GRIFFON CORP
87.81
3.970 4.521%
Share volume: 451,666
Last Updated: 04-17-2026
Construction Materials/Metal Doors, Frames:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$83.84
3.97
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $86.19 | $86.19 | $89.40 | $89.40 | $86.15 | $86.15 | $87.81 | $87.81 | 451,666 | $451,086.00 |
| 04-16-2026 | $83.00 | $83.00 | $84.02 | $84.02 | $82.54 | $82.54 | $83.84 | $83.84 | 397,796 | $397,796.00 |
| 04-15-2026 | $82.32 | $82.32 | $83.16 | $83.16 | $81.32 | $81.32 | $83.02 | $83.02 | 401,601 | $401,601.00 |
| 04-14-2026 | $80.74 | $80.74 | $83.49 | $83.49 | $80.32 | $80.32 | $82.72 | $82.72 | 426,067 | $426,067.00 |
| 04-13-2026 | $77.86 | $77.86 | $81.05 | $81.05 | $77.02 | $77.02 | $80.89 | $80.89 | 440,397 | $440,397.00 |
| 04-10-2026 | $78.36 | $78.36 | $78.80 | $78.80 | $77.78 | $77.78 | $78.19 | $78.19 | 233,747 | $233,747.00 |
| 04-09-2026 | $75.05 | $75.05 | $78.69 | $78.69 | $75.05 | $75.05 | $78.17 | $78.17 | 914,238 | $914,238.00 |
| 04-08-2026 | $76.26 | $76.26 | $77.04 | $77.04 | $75.44 | $75.44 | $75.80 | $75.80 | 499,791 | $499,791.00 |
| 04-07-2026 | $71.29 | $71.29 | $72.49 | $72.49 | $70.74 | $70.74 | $72.37 | $72.37 | 266,707 | $266,707.00 |
| 04-06-2026 | $71.13 | $71.13 | $72.04 | $72.04 | $70.22 | $70.22 | $72.00 | $72.00 | 233,887 | $233,887.00 |