GFF - GRIFFON CORP
77.43
-2.380 -3.074%
Share volume: 300,738
Last Updated: 03-06-2026
Construction Materials/Metal Doors, Frames:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$79.81
-2.38
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $78.00 | $78.00 | $78.57 | $78.57 | $76.34 | $76.34 | $77.43 | $77.43 | 300,738 | $300,738.00 |
| 03-05-2026 | $80.62 | $80.62 | $81.50 | $81.50 | $78.80 | $78.80 | $79.81 | $79.81 | 418,171 | $418,171.00 |
| 03-04-2026 | $83.36 | $83.36 | $83.36 | $83.36 | $81.31 | $81.31 | $81.77 | $81.77 | 215,165 | $215,165.00 |
| 03-03-2026 | $82.59 | $82.59 | $82.81 | $82.81 | $79.58 | $79.58 | $82.12 | $82.12 | 387,731 | $387,731.00 |
| 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 |