Griffon Corporation (GFF) Historical Stock Data
75.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GFF is down -0.05% a day on average. There have been 12 days where Griffon Corporation closed green and 18 days where GFF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 75.08 | 75.74 | ↑$0.66 (0.88%) | 74.81 | 75.93 | 75.04K |
| 2025-12-23 | 76.25 | 75.22 | ↓$1.03 (-1.35%) | 75.10 | 77.04 | 235.47K |
| 2025-12-22 | 76.77 | 76.67 | ↓$0.10 (-0.13%) | 76.26 | 77.50 | 177.54K |
| 2025-12-19 | 76.84 | 76.72 | ↓$0.12 (-0.16%) | 76.04 | 77.47 | 774K |
| 2025-12-18 | 77.66 | 77.41 | ↓$0.25 (-0.32%) | 77.11 | 78.74 | 435.11K |
| 2025-12-17 | 76.49 | 76.67 | ↑$0.18 (0.24%) | 76.39 | 77.82 | 384.69K |
| 2025-12-16 | 77.25 | 76.80 | ↓$0.45 (-0.58%) | 76.48 | 77.38 | 287.15K |
| 2025-12-15 | 77.83 | 76.84 | ↓$0.99 (-1.27%) | 76.53 | 77.83 | 268.01K |
| 2025-12-12 | 77.64 | 77.04 | ↓$0.60 (-0.77%) | 76.24 | 78.00 | 434.65K |
| 2025-12-11 | 75.95 | 77.23 | ↑$1.28 (1.69%) | 74.25 | 77.82 | 382.41K |
| 2025-12-10 | 73.19 | 75.45 | ↑$2.26 (3.09%) | 73.19 | 76.00 | 506.52K |
| 2025-12-09 | 72.67 | 73.09 | ↑$0.42 (0.58%) | 72.67 | 74.04 | 235.93K |
| 2025-12-08 | 74.00 | 73.04 | ↓$0.96 (-1.30%) | 72.87 | 74.27 | 284.51K |
| 2025-12-05 | 73.73 | 73.90 | ↑$0.17 (0.23%) | 72.77 | 74.05 | 255.07K |
| 2025-12-04 | 74.09 | 73.25 | ↓$0.84 (-1.13%) | 73.21 | 74.97 | 212.08K |
| 2025-12-03 | 74.04 | 74.57 | ↑$0.53 (0.72%) | 73.76 | 74.74 | 223.78K |
| 2025-12-02 | 74.88 | 73.94 | ↓$0.94 (-1.26%) | 73.14 | 74.88 | 186.20K |
| 2025-12-01 | 73.81 | 74.08 | ↑$0.27 (0.37%) | 73.78 | 75.51 | 255.38K |
| 2025-11-28 | 75.51 | 75.00 | ↓$0.51 (-0.68%) | 74.58 | 75.71 | 139.73K |
| 2025-11-26 | 74.66 | 75.17 | ↑$0.51 (0.68%) | 74.46 | 76.07 | 502.49K |
| 2025-11-25 | 72.15 | 75.38 | ↑$3.23 (4.48%) | 71.75 | 75.72 | 382.17K |
| 2025-11-24 | 72.12 | 71.80 | ↓$0.32 (-0.44%) | 70.39 | 73.14 | 414.50K |
| 2025-11-21 | 68.55 | 72.14 | ↑$3.59 (5.24%) | 68.00 | 72.78 | 651.13K |
| 2025-11-20 | 69.39 | 68.00 | ↓$1.39 (-2.00%) | 66.97 | 70.07 | 550.06K |
| 2025-11-19 | 70.91 | 69.25 | ↓$1.66 (-2.34%) | 65.74 | 72.53 | 812.65K |
| 2025-11-18 | 66.19 | 66.86 | ↑$0.67 (1.01%) | 65.01 | 67.22 | 495.90K |
| 2025-11-17 | 69.87 | 66.79 | ↓$3.08 (-4.41%) | 66.58 | 69.96 | 418K |
| 2025-11-14 | 70.58 | 69.87 | ↓$0.71 (-1.01%) | 69.67 | 71.14 | 281.68K |
| 2025-11-13 | 71.89 | 70.74 | ↓$1.15 (-1.60%) | 70.62 | 72.99 | 225.59K |
| 2025-11-12 | 71.81 | 71.79 | ↓$0.02 (-0.03%) | 71.31 | 72.89 | 297.54K |
Create an account or log in to view more rows.
$GFF let it ride
$GFF let’s ride
$GFF not good
$GFF MACD turned bullish
$GFF Hold on to your Butts.
$GFF do what the markets tells you to do not the other way around
$GFF this sell-off is meh.
$GFF gets me every time lol
$GFF the redness has arrived
$GFF Yolo