5 DAY PERFORMANCE
+4.34%
1 MONTH PERFORMANCE
+7.84%
3 MONTH PERFORMANCE
-3.72%
6 MONTH PERFORMANCE
+10.51%
YEAR-TO-DATE PERFORMANCE
+9.18%
1 YEAR PERFORMANCE
-4.39%
Griffon Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $73.73 | $73.90 (0.23%) | $74.05 | $72.77 | 255.10 K | $3.32 B |
| 12/04/2025 | $74.09 | $73.25 (-1.13%) | $74.97 | $73.21 | 212.10 K | $3.29 B |
| 12/03/2025 | $74.04 | $74.57 (0.72%) | $74.74 | $73.76 | 223.80 K | $3.35 B |
| 12/02/2025 | $74.88 | $73.94 (-1.26%) | $74.88 | $73.14 | 186.20 K | $3.32 B |
| 12/01/2025 | $73.81 | $74.08 (0.37%) | $75.51 | $73.78 | 255.40 K | $3.33 B |
| 11/28/2025 | $75.51 | $75.00 (-0.68%) | $75.71 | $74.58 | 139.73 K | $3.37 B |
| 11/26/2025 | $74.66 | $75.17 (0.68%) | $76.07 | $74.46 | 502.50 K | $3.38 B |
| 11/25/2025 | $72.15 | $75.38 (4.48%) | $75.72 | $71.75 | 382.20 K | $3.38 B |
| 11/24/2025 | $72.12 | $71.80 (-0.44%) | $73.14 | $70.39 | 414.50 K | $3.22 B |
| 11/21/2025 | $68.55 | $72.14 (5.24%) | $72.78 | $68.00 | 651.13 K | $3.24 B |
| 11/20/2025 | $69.39 | $68.00 (-2%) | $70.07 | $66.97 | 550.10 K | $3.05 B |
| 11/19/2025 | $70.91 | $69.25 (-2.34%) | $72.53 | $65.74 | 812.65 K | $3.11 B |
| 11/18/2025 | $66.19 | $66.86 (1.01%) | $67.22 | $65.01 | 495.95 K | $3.00 B |
| 11/17/2025 | $69.87 | $66.79 (-4.41%) | $69.96 | $66.58 | 418.20 K | $3.00 B |
| 11/14/2025 | $70.58 | $69.87 (-1.01%) | $71.14 | $69.67 | 281.70 K | $3.18 B |
| 11/13/2025 | $71.89 | $70.74 (-1.6%) | $72.99 | $70.62 | 225.61 K | $3.22 B |
| 11/12/2025 | $71.81 | $71.79 (-0.03%) | $72.89 | $71.31 | 297.54 K | $3.27 B |
| 11/11/2025 | $72.16 | $71.59 (-0.79%) | $72.46 | $71.47 | 228.30 K | $3.26 B |
| 11/10/2025 | $72.55 | $72.03 (-0.72%) | $72.55 | $71.36 | 334.00 K | $3.28 B |
| 11/07/2025 | $70.70 | $72.15 (2.05%) | $72.65 | $70.70 | 361.02 K | $3.28 B |
| 11/06/2025 | $73.31 | $71.24 (-2.82%) | $73.68 | $70.91 | 287.50 K | $3.24 B |
| 11/05/2025 | $73.50 | $73.37 (-0.18%) | $74.04 | $72.66 | 319.04 K | $3.34 B |
| 11/04/2025 | $74.86 | $73.87 (-1.32%) | $75.04 | $73.72 | 223.34 K | $3.36 B |
| 11/03/2025 | $73.94 | $75.08 (1.54%) | $75.31 | $72.85 | 361.00 K | $3.42 B |
| 10/31/2025 | $74.19 | $74.01 (-0.24%) | $75.25 | $73.78 | 265.24 K | $3.37 B |
| 10/30/2025 | $74.51 | $74.78 (0.36%) | $76.52 | $74.50 | 275.25 K | $3.40 B |
| 10/29/2025 | $76.47 | $74.76 (-2.24%) | $77.62 | $74.40 | 313.30 K | $3.40 B |
| 10/28/2025 | $76.00 | $76.71 (0.93%) | $77.01 | $75.64 | 265.64 K | $3.49 B |
| 10/27/2025 | $76.51 | $76.78 (0.35%) | $78.26 | $76.20 | 199.20 K | $3.49 B |
| 10/24/2025 | $77.29 | $76.40 (-1.15%) | $77.44 | $75.96 | 167.00 K | $3.48 B |
| 10/23/2025 | $75.17 | $76.05 (1.17%) | $76.36 | $75.17 | 252.80 K | $3.46 B |
| 10/22/2025 | $76.92 | $75.52 (-1.82%) | $77.77 | $75.43 | 237.70 K | $3.44 B |
| 10/21/2025 | $74.79 | $76.76 (2.63%) | $77.40 | $74.35 | 192.54 K | $3.49 B |
| 10/20/2025 | $74.79 | $75.24 (0.6%) | $75.48 | $74.55 | 165.20 K | $3.42 B |
| 10/17/2025 | $74.74 | $74.53 (-0.28%) | $75.22 | $73.74 | 220.34 K | $3.39 B |
| 10/16/2025 | $75.86 | $74.94 (-1.21%) | $76.06 | $74.54 | 233.05 K | $3.41 B |
| 10/15/2025 | $75.07 | $75.67 (0.8%) | $76.18 | $74.79 | 212.90 K | $3.44 B |
| 10/14/2025 | $72.19 | $74.82 (3.64%) | $75.06 | $72.06 | 242.85 K | $3.40 B |
| 10/13/2025 | $74.31 | $72.91 (-1.88%) | $75.06 | $72.77 | 256.55 K | $3.32 B |
| 10/10/2025 | $75.24 | $73.65 (-2.11%) | $76.00 | $73.47 | 325.91 K | $3.35 B |
| 10/09/2025 | $76.77 | $75.08 (-2.2%) | $76.79 | $74.99 | 177.04 K | $3.42 B |
| 10/08/2025 | $76.57 | $76.83 (0.34%) | $77.81 | $75.90 | 249.64 K | $3.50 B |
| 10/07/2025 | $76.44 | $76.35 (-0.12%) | $76.56 | $75.75 | 257.81 K | $3.47 B |
| 10/06/2025 | $78.63 | $76.58 (-2.61%) | $78.63 | $76.47 | 221.70 K | $3.48 B |
| 10/03/2025 | $77.72 | $77.83 (0.14%) | $79.23 | $77.47 | 245.30 K | $3.54 B |
| 10/02/2025 | $76.44 | $77.54 (1.44%) | $77.69 | $75.92 | 238.00 K | $3.53 B |
| 10/01/2025 | $75.88 | $76.16 (0.37%) | $76.66 | $75.41 | 201.60 K | $3.47 B |
| 09/30/2025 | $75.67 | $76.15 (0.63%) | $76.22 | $74.89 | 226.13 K | $3.47 B |
| 09/29/2025 | $75.97 | $75.52 (-0.59%) | $75.97 | $74.97 | 225.10 K | $3.44 B |
| 09/26/2025 | $75.13 | $75.60 (0.63%) | $75.67 | $74.82 | 145.90 K | $3.44 B |
| 09/25/2025 | $75.71 | $74.83 (-1.16%) | $76.12 | $74.62 | 170.61 K | $3.41 B |
| 09/24/2025 | $76.55 | $76.08 (-0.61%) | $77.49 | $75.96 | 198.94 K | $3.46 B |
| 09/23/2025 | $75.95 | $77.01 (1.4%) | $77.16 | $75.95 | 216.90 K | $3.50 B |
| 09/22/2025 | $75.60 | $75.87 (0.36%) | $76.32 | $75.14 | 221.30 K | $3.45 B |
| 09/19/2025 | $76.86 | $75.82 (-1.35%) | $77.24 | $75.14 | 701.70 K | $3.45 B |
| 09/18/2025 | $76.14 | $76.59 (0.59%) | $77.05 | $75.38 | 233.10 K | $3.49 B |
| 09/17/2025 | $77.59 | $75.76 (-2.36%) | $78.99 | $75.02 | 228.80 K | $3.45 B |
| 09/16/2025 | $78.92 | $77.07 (-2.34%) | $78.92 | $76.44 | 252.31 K | $3.51 B |
| 09/15/2025 | $77.95 | $79.01 (1.36%) | $79.11 | $77.40 | 273.45 K | $3.60 B |
| 09/12/2025 | $79.83 | $77.50 (-2.92%) | $80.15 | $77.44 | 232.81 K | $3.53 B |
| 09/11/2025 | $78.94 | $79.83 (1.13%) | $80.34 | $78.57 | 279.10 K | $3.63 B |
| 09/10/2025 | $78.81 | $78.31 (-0.63%) | $79.79 | $78.08 | 357.60 K | $3.56 B |
| 09/09/2025 | $80.20 | $78.82 (-1.72%) | $80.23 | $78.43 | 241.73 K | $3.59 B |
| 09/08/2025 | $81.21 | $80.82 (-0.48%) | $81.21 | $79.56 | 334.53 K | $3.68 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
