5 DAY PERFORMANCE
-18.59%
1 MONTH PERFORMANCE
-21.40%
3 MONTH PERFORMANCE
-14.81%
6 MONTH PERFORMANCE
+0.92%
YEAR-TO-DATE PERFORMANCE
+3.87%
1 YEAR PERFORMANCE
-0.43%
Griffon Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $92.58 | $92.07 (-0.55%) | $93.41 | $91.49 | 189.63 K | $4.09 B |
| 10/07/2026 | $92.94 | $94.00 (1.14%) | $94.31 | $91.54 | 361.70 K | $4.17 B |
| 10/06/2026 | $95.04 | $94.51 (-0.56%) | $95.51 | $93.96 | 262.84 K | $4.20 B |
| 10/05/2026 | $93.85 | $94.09 (0.26%) | $95.26 | $92.44 | 461.51 K | $4.18 B |
| 10/02/2026 | $95.32 | $93.97 (-1.42%) | $96.09 | $93.85 | 334.11 K | $4.17 B |
| 10/01/2026 | $92.88 | $93.15 (0.29%) | $93.66 | $90.68 | 474.50 K | $4.14 B |
| 09/30/2026 | $94.59 | $93.04 (-1.64%) | $94.59 | $92.78 | 591.01 K | $4.13 B |
| 09/29/2026 | $96.53 | $94.31 (-2.3%) | $96.76 | $94.25 | 306.02 K | $4.19 B |
| 09/28/2026 | $97.02 | $96.08 (-0.97%) | $98.45 | $95.66 | 306.50 K | $4.27 B |
| 09/25/2026 | $96.62 | $98.39 (1.83%) | $98.71 | $96.51 | 340.80 K | $4.37 B |
| 09/24/2026 | $96.68 | $96.54 (-0.14%) | $97.33 | $95.07 | 282.90 K | $4.29 B |
| 09/23/2026 | $96.07 | $96.59 (0.54%) | $97.80 | $95.39 | 242.20 K | $4.29 B |
| 09/22/2026 | $97.11 | $97.46 (0.36%) | $98.36 | $96.29 | 402.40 K | $4.33 B |
| 09/21/2026 | $94.04 | $95.12 (1.15%) | $95.32 | $93.15 | 250.00 K | $4.22 B |
| 09/18/2026 | $92.40 | $93.22 (0.89%) | $93.25 | $91.33 | 841.75 K | $4.14 B |
| 09/17/2026 | $95.45 | $93.02 (-2.55%) | $96.40 | $92.64 | 239.93 K | $4.13 B |
| 09/16/2026 | $93.50 | $93.21 (-0.31%) | $94.92 | $91.79 | 592.50 K | $4.14 B |
| 09/15/2026 | $93.92 | $92.76 (-1.24%) | $94.03 | $91.92 | 357.30 K | $4.12 B |
| 09/14/2026 | $94.14 | $93.81 (-0.35%) | $95.20 | $93.32 | 383.40 K | $4.17 B |
| 09/11/2026 | $96.52 | $96.03 (-0.51%) | $96.99 | $95.73 | 224.91 K | $4.27 B |
| 09/10/2026 | $96.13 | $95.30 (-0.86%) | $96.82 | $95.02 | 232.80 K | $4.23 B |
| 09/09/2026 | $97.06 | $97.59 (0.55%) | $97.82 | $96.47 | 230.03 K | $4.33 B |
| 09/08/2026 | $99.23 | $97.33 (-1.91%) | $99.23 | $96.98 | 264.10 K | $4.32 B |
| 09/04/2026 | $97.52 | $99.68 (2.21%) | $99.73 | $97.00 | 279.10 K | $4.43 B |
| 09/03/2026 | $97.16 | $97.75 (0.61%) | $97.82 | $96.13 | 381.32 K | $4.34 B |
| 09/02/2026 | $95.44 | $95.83 (0.41%) | $96.86 | $94.43 | 405.10 K | $4.26 B |
| 09/01/2026 | $96.31 | $94.44 (-1.94%) | $97.58 | $94.20 | 321.12 K | $4.19 B |
| 08/31/2026 | $97.95 | $97.39 (-0.57%) | $98.23 | $96.91 | 282.61 K | $4.33 B |
| 08/28/2026 | $99.78 | $98.98 (-0.8%) | $99.86 | $97.58 | 227.75 K | $4.40 B |
| 08/27/2026 | $99.62 | $99.20 (-0.42%) | $102.12 | $98.45 | 255.90 K | $4.41 B |
| 08/26/2026 | $102.08 | $100.82 (-1.23%) | $102.80 | $100.26 | 317.60 K | $4.48 B |
| 08/25/2026 | $102.96 | $101.38 (-1.53%) | $102.96 | $100.56 | 176.50 K | $4.50 B |
| 08/24/2026 | $100.95 | $101.38 (0.43%) | $101.98 | $100.74 | 369.50 K | $4.50 B |
| 08/21/2026 | $100.54 | $100.55 (0.01%) | $101.60 | $99.12 | 292.70 K | $4.47 B |
| 08/20/2026 | $100.50 | $100.13 (-0.37%) | $102.70 | $99.26 | 304.00 K | $4.45 B |
| 08/19/2026 | $102.85 | $102.90 (0.05%) | $104.29 | $101.68 | 342.20 K | $4.57 B |
| 08/18/2026 | $102.00 | $101.24 (-0.75%) | $102.72 | $99.48 | 259.91 K | $4.50 B |
| 08/17/2026 | $103.71 | $102.18 (-1.48%) | $104.00 | $101.65 | 308.60 K | $4.54 B |
| 08/14/2026 | $104.94 | $104.16 (-0.74%) | $107.00 | $103.90 | 261.60 K | $4.63 B |
| 08/13/2026 | $106.00 | $105.97 (-0.03%) | $107.29 | $103.85 | 357.42 K | $4.71 B |
| 08/12/2026 | $107.00 | $104.88 (-1.98%) | $107.02 | $103.30 | 446.60 K | $4.66 B |
| 08/11/2026 | $105.85 | $106.75 (0.85%) | $107.86 | $105.45 | 307.51 K | $4.74 B |
| 08/10/2026 | $106.25 | $104.80 (-1.36%) | $106.25 | $101.28 | 434.10 K | $4.65 B |
| 08/07/2026 | $106.50 | $107.22 (0.68%) | $108.57 | $106.25 | 274.56 K | $4.76 B |
| 08/06/2026 | $104.05 | $106.30 (2.16%) | $107.07 | $102.01 | 471.12 K | $4.72 B |
| 08/05/2026 | $97.04 | $102.81 (5.95%) | $104.69 | $97.04 | 785.50 K | $4.57 B |
| 08/04/2026 | $90.75 | $93.58 (3.12%) | $94.00 | $89.90 | 411.50 K | $4.16 B |
| 08/03/2026 | $87.30 | $89.41 (2.42%) | $89.91 | $86.61 | 449.80 K | $3.97 B |
| 07/31/2026 | $88.18 | $86.17 (-2.28%) | $88.33 | $86.12 | 326.40 K | $3.84 B |
| 07/30/2026 | $88.96 | $87.90 (-1.19%) | $89.85 | $87.48 | 208.51 K | $3.92 B |
| 07/29/2026 | $92.29 | $87.59 (-5.09%) | $92.29 | $86.59 | 458.30 K | $3.91 B |
| 07/28/2026 | $94.49 | $93.47 (-1.08%) | $95.63 | $92.34 | 327.15 K | $4.17 B |
| 07/27/2026 | $91.91 | $93.26 (1.47%) | $93.62 | $91.23 | 276.62 K | $4.16 B |
| 07/24/2026 | $89.10 | $90.62 (1.71%) | $92.02 | $89.06 | 285.10 K | $4.04 B |
| 07/23/2026 | $88.03 | $88.91 (1%) | $89.65 | $87.16 | 262.04 K | $3.97 B |
| 07/22/2026 | $88.63 | $89.67 (1.17%) | $91.29 | $88.63 | 193.32 K | $4.00 B |
| 07/21/2026 | $89.65 | $88.78 (-0.97%) | $90.52 | $88.11 | 268.30 K | $3.96 B |
| 07/20/2026 | $91.70 | $89.07 (-2.87%) | $91.97 | $88.85 | 189.12 K | $3.97 B |
| 07/17/2026 | $92.30 | $91.47 (-0.9%) | $94.50 | $90.85 | 200.90 K | $4.08 B |
| 07/16/2026 | $90.88 | $93.61 (3%) | $94.40 | $90.88 | 210.40 K | $4.18 B |
| 07/15/2026 | $90.75 | $91.66 (1%) | $92.01 | $90.53 | 316.13 K | $4.09 B |
| 07/14/2026 | $91.35 | $90.83 (-0.57%) | $92.47 | $90.51 | 248.60 K | $4.05 B |
| 07/13/2026 | $90.43 | $89.96 (-0.52%) | $92.07 | $89.11 | 363.45 K | $4.01 B |
| 07/10/2026 | $91.56 | $91.11 (-0.49%) | $93.02 | $91.07 | 203.05 K | $4.06 B |
| 07/09/2026 | $90.72 | $91.65 (1.03%) | $91.82 | $90.48 | 317.24 K | $4.09 B |
| 07/08/2026 | $90.78 | $89.80 (-1.08%) | $90.80 | $88.69 | 390.34 K | $4.01 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.
