GFF - GRIFFON CORP
93.03
0.760 0.817%
Share volume: 305,267
Last Updated: 04-24-2026
Construction Materials/Metal Doors, Frames:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$92.27
0.76
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $92.45 | $92.45 | $93.21 | $93.21 | $91.25 | $91.25 | $93.03 | $93.03 | 305,267 | $304,846.00 |
| 04-23-2026 | $91.73 | $91.73 | $93.52 | $93.52 | $91.12 | $91.12 | $92.27 | $92.27 | 394,144 | $394,144.00 |
| 04-22-2026 | $91.44 | $91.44 | $92.53 | $92.53 | $90.58 | $90.58 | $91.10 | $91.10 | 360,303 | $360,303.00 |
| 04-21-2026 | $91.48 | $91.48 | $92.60 | $92.60 | $89.53 | $89.53 | $90.09 | $90.09 | 413,314 | $413,314.00 |
| 04-20-2026 | $87.40 | $87.40 | $91.42 | $91.42 | $86.60 | $86.60 | $90.78 | $90.78 | 551,721 | $551,721.00 |
| 04-17-2026 | $86.19 | $86.19 | $89.40 | $89.40 | $86.15 | $86.15 | $87.81 | $87.81 | 451,666 | $451,666.00 |
| 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 |