5 DAY PERFORMANCE
-13.09%
1 MONTH PERFORMANCE
-5.43%
3 MONTH PERFORMANCE
-18.27%
6 MONTH PERFORMANCE
+8.14%
YEAR-TO-DATE PERFORMANCE
+3.87%
1 YEAR PERFORMANCE
+4.05%
Griffon Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $83.10 | $82.87 (-0.28%) | $83.91 | $81.96 | 367.06 K | $3.68 B |
| 05/12/2026 | $85.87 | $83.32 (-2.97%) | $87.04 | $82.45 | 507.50 K | $3.72 B |
| 05/11/2026 | $87.90 | $86.19 (-1.95%) | $87.90 | $84.46 | 406.15 K | $3.85 B |
| 05/08/2026 | $91.23 | $88.02 (-3.52%) | $93.43 | $87.78 | 379.90 K | $3.93 B |
| 05/07/2026 | $89.50 | $90.68 (1.32%) | $93.43 | $86.00 | 405.70 K | $4.05 B |
| 05/06/2026 | $93.52 | $92.58 (-1.01%) | $94.86 | $92.00 | 493.20 K | $4.13 B |
| 05/05/2026 | $89.01 | $91.05 (2.29%) | $91.56 | $88.33 | 344.43 K | $4.06 B |
| 05/04/2026 | $91.59 | $88.75 (-3.1%) | $92.01 | $88.22 | 364.52 K | $3.96 B |
| 05/01/2026 | $91.94 | $92.55 (0.66%) | $93.37 | $91.24 | 307.30 K | $4.13 B |
| 04/30/2026 | $89.35 | $91.17 (2.04%) | $91.73 | $89.35 | 342.40 K | $4.07 B |
| 04/29/2026 | $92.05 | $88.63 (-3.72%) | $92.29 | $88.28 | 468.80 K | $3.96 B |
| 04/28/2026 | $94.54 | $92.07 (-2.61%) | $95.20 | $90.78 | 369.60 K | $4.11 B |
| 04/27/2026 | $93.19 | $94.34 (1.23%) | $95.09 | $93.11 | 475.42 K | $4.21 B |
| 04/24/2026 | $92.45 | $93.03 (0.63%) | $93.21 | $91.25 | 305.30 K | $4.15 B |
| 04/23/2026 | $91.73 | $92.27 (0.59%) | $93.52 | $91.12 | 394.14 K | $4.12 B |
| 04/22/2026 | $91.44 | $91.10 (-0.37%) | $92.53 | $90.58 | 360.30 K | $4.07 B |
| 04/21/2026 | $91.48 | $90.09 (-1.52%) | $92.60 | $89.53 | 413.31 K | $4.02 B |
| 04/20/2026 | $87.40 | $90.78 (3.87%) | $91.42 | $86.60 | 551.72 K | $4.05 B |
| 04/17/2026 | $86.19 | $87.81 (1.88%) | $89.40 | $86.15 | 451.70 K | $3.92 B |
| 04/16/2026 | $83.00 | $83.84 (1.01%) | $84.02 | $82.54 | 397.80 K | $3.74 B |
| 04/15/2026 | $82.32 | $83.02 (0.85%) | $83.16 | $81.32 | 401.60 K | $3.71 B |
| 04/14/2026 | $80.74 | $82.72 (2.45%) | $83.49 | $80.32 | 426.10 K | $3.69 B |
| 04/13/2026 | $77.86 | $80.89 (3.89%) | $81.05 | $77.02 | 440.40 K | $3.61 B |
| 04/10/2026 | $78.36 | $78.19 (-0.22%) | $78.80 | $77.78 | 233.75 K | $3.49 B |
| 04/09/2026 | $75.05 | $78.17 (4.16%) | $78.69 | $75.05 | 914.24 K | $3.49 B |
| 04/08/2026 | $76.26 | $75.80 (-0.6%) | $77.04 | $75.44 | 499.80 K | $3.38 B |
| 04/07/2026 | $71.29 | $72.37 (1.51%) | $72.49 | $70.74 | 266.71 K | $3.23 B |
| 04/06/2026 | $71.13 | $72.00 (1.22%) | $72.04 | $70.22 | 233.90 K | $3.22 B |
| 04/02/2026 | $71.79 | $71.42 (-0.52%) | $73.50 | $70.64 | 185.42 K | $3.19 B |
| 04/01/2026 | $72.74 | $73.26 (0.71%) | $73.92 | $72.40 | 287.40 K | $3.27 B |
| 03/31/2026 | $71.95 | $72.68 (1.01%) | $73.82 | $70.76 | 340.41 K | $3.25 B |
| 03/30/2026 | $71.24 | $70.53 (-1%) | $71.98 | $70.53 | 324.03 K | $3.15 B |
| 03/27/2026 | $70.98 | $70.52 (-0.65%) | $71.79 | $70.14 | 177.30 K | $3.15 B |
| 03/26/2026 | $71.37 | $71.13 (-0.34%) | $72.65 | $70.71 | 239.20 K | $3.18 B |
| 03/25/2026 | $72.76 | $72.36 (-0.55%) | $73.16 | $71.18 | 174.10 K | $3.23 B |
| 03/24/2026 | $70.16 | $71.63 (2.1%) | $72.91 | $70.05 | 289.22 K | $3.20 B |
| 03/23/2026 | $71.07 | $71.17 (0.14%) | $72.22 | $70.80 | 349.10 K | $3.18 B |
| 03/20/2026 | $69.46 | $68.25 (-1.74%) | $69.48 | $67.51 | 651.57 K | $3.05 B |
| 03/19/2026 | $70.47 | $69.56 (-1.29%) | $71.20 | $68.97 | 293.20 K | $3.11 B |
| 03/18/2026 | $72.09 | $71.14 (-1.32%) | $72.90 | $70.80 | 437.43 K | $3.18 B |
| 03/17/2026 | $73.62 | $72.98 (-0.87%) | $74.26 | $72.78 | 350.41 K | $3.26 B |
| 03/16/2026 | $71.59 | $72.77 (1.65%) | $72.86 | $71.31 | 343.22 K | $3.25 B |
| 03/13/2026 | $70.41 | $70.82 (0.58%) | $71.20 | $69.08 | 339.33 K | $3.16 B |
| 03/12/2026 | $72.62 | $70.06 (-3.53%) | $73.36 | $69.71 | 478.50 K | $3.13 B |
| 03/11/2026 | $75.28 | $74.15 (-1.5%) | $76.19 | $73.92 | 344.70 K | $3.31 B |
| 03/10/2026 | $76.57 | $75.29 (-1.67%) | $77.61 | $75.28 | 353.60 K | $3.36 B |
| 03/09/2026 | $75.87 | $76.47 (0.79%) | $76.86 | $74.27 | 355.08 K | $3.41 B |
| 03/06/2026 | $78.00 | $77.43 (-0.73%) | $78.57 | $76.34 | 300.74 K | $3.46 B |
| 03/05/2026 | $80.62 | $79.81 (-1%) | $81.50 | $78.80 | 418.20 K | $3.56 B |
| 03/04/2026 | $83.36 | $81.77 (-1.91%) | $83.36 | $81.31 | 215.17 K | $3.65 B |
| 03/03/2026 | $82.59 | $82.12 (-0.57%) | $82.81 | $79.58 | 387.73 K | $3.67 B |
| 03/02/2026 | $83.96 | $84.56 (0.71%) | $85.26 | $83.53 | 315.70 K | $3.78 B |
| 02/27/2026 | $84.51 | $85.24 (0.86%) | $85.30 | $83.95 | 256.00 K | $3.81 B |
| 02/26/2026 | $86.04 | $85.80 (-0.28%) | $86.42 | $85.01 | 377.20 K | $3.83 B |
| 02/25/2026 | $87.60 | $85.48 (-2.42%) | $87.60 | $84.60 | 220.60 K | $3.82 B |
| 02/24/2026 | $86.97 | $87.48 (0.59%) | $88.00 | $86.77 | 231.20 K | $3.91 B |
| 02/23/2026 | $88.96 | $86.59 (-2.66%) | $89.00 | $85.62 | 227.33 K | $3.87 B |
| 02/20/2026 | $87.95 | $88.62 (0.76%) | $89.76 | $86.83 | 354.12 K | $3.96 B |
| 02/19/2026 | $88.78 | $87.77 (-1.14%) | $89.85 | $87.28 | 359.60 K | $3.92 B |
| 02/18/2026 | $91.13 | $89.52 (-1.77%) | $93.09 | $89.22 | 295.01 K | $4.00 B |
| 02/17/2026 | $93.02 | $92.07 (-1.02%) | $93.66 | $91.01 | 380.81 K | $4.11 B |
| 02/13/2026 | $92.59 | $93.60 (1.09%) | $94.28 | $91.36 | 258.20 K | $4.18 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.
