GFF
Griffon (GFF)
NYSE
$90.85+$0.89 (+0.98%)
Price as of Jul 14, 2026 5:23 PM EDT
  • $4.1B
    Market Cap
  • 15.94%
    1-Year Change
  • Building Products & Equipment
    Industry
  • 1 Month
    -4.01%
    Low Price$88.84
    High Price$97.53
  • 3 Months
    +11.49%
    Low Price$79.78
    High Price$97.53
  • 1 Year
    +15.94%
    Low Price$66.79
    High Price$97.53
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
90.43
92.07
89.11
89.96
-1.26%
363,454
07/10/2026
91.56
93.02
91.07
91.11
-0.59%
203,050
07/09/2026
90.72
91.82
90.48
91.65
+2.06%
317,237
07/08/2026
90.78
90.80
88.69
89.80
-2.76%
390,339
07/07/2026
92.94
93.54
91.49
92.35
-0.78%
388,735
07/06/2026
93.25
94.90
90.57
93.08
+0.24%
321,885
07/02/2026
92.86
93.98
91.49
92.86
+0.53%
329,835
07/01/2026
96.72
97.40
92.30
92.37
-5.29%
337,866
06/30/2026
97.17
98.37
96.08
97.53
+1.19%
329,366
06/29/2026
95.25
96.62
93.86
96.38
-0.04%
407,465
06/26/2026
95.88
97.70
95.14
96.42
+0.52%
1,269,602
06/25/2026
95.77
97.67
93.93
95.92
+1.12%
249,048
06/24/2026
91.46
96.11
91.10
94.86
+5.01%
438,366
06/23/2026
88.71
90.62
88.17
90.33
+1.01%
333,096
06/22/2026
91.36
91.87
88.90
89.43
-1.87%
354,162
06/18/2026
90.25
93.69
90.25
91.13
+2.58%
760,414
06/17/2026
93.22
95.82
88.51
88.84
-5.50%
662,387
06/16/2026
94.98
96.91
93.93
94.01
-0.76%
327,699
06/15/2026
95.18
96.32
93.93
94.73
+1.08%
241,386
06/12/2026
95.92
95.92
93.64
93.72
-1.66%
342,578
06/11/2026
92.28
95.31
91.22
95.30
+4.98%
275,505
06/10/2026
92.24
92.55
89.59
90.78
-1.61%
347,017
06/09/2026
88.00
92.50
88.00
92.27
+6.39%
323,256
06/08/2026
85.93
87.85
85.33
86.73
+1.44%
269,807
06/05/2026
85.18
86.74
84.89
85.50
-0.47%
275,420
06/04/2026
87.43
87.80
85.32
85.90
-0.28%
327,883
06/03/2026
84.74
86.46
84.59
86.14
+1.48%
340,358
06/02/2026
85.62
86.57
84.76
84.88
-0.35%
220,827
06/01/2026
86.82
86.82
83.73
85.18
-3.18%
396,637
05/29/2026
87.65
89.08
87.35
87.98
+0.16%
353,010
05/29/2026
$0.22 Dividend
05/28/2026
86.43
88.34
85.72
87.84
+0.40%
236,311
05/27/2026
87.50
88.96
87.05
87.49
+1.53%
230,670
05/26/2026
85.65
86.75
85.50
86.17
+1.78%
256,025
05/22/2026
84.71
85.50
83.54
84.67
+0.28%
278,714
05/21/2026
81.89
84.90
81.00
84.43
+1.54%
291,547
05/20/2026
79.77
83.21
78.80
83.15
+4.49%
432,703
05/19/2026
80.98
81.37
77.81
79.58
-3.68%
443,153
05/18/2026
82.07
84.69
81.47
82.62
+1.20%
498,048
05/15/2026
84.58
84.63
81.57
81.65
-4.73%
409,467
05/14/2026
83.87
85.71
83.68
85.70
+3.67%
356,576
05/13/2026
82.89
83.70
81.75
82.66
-0.54%
372,691
05/12/2026
85.66
86.82
82.24
83.11
-3.33%
507,487
05/11/2026
87.68
87.68
84.25
85.97
-2.08%
406,147
05/08/2026
91.00
93.20
87.56
87.80
-2.93%
379,895
05/07/2026
89.28
93.20
85.79
90.45
-2.05%
405,684
05/07/2026
$1.05 Earnings
05/06/2026
93.29
94.62
91.77
92.35
+1.68%
493,161
05/05/2026
88.79
91.33
88.11
90.82
+2.59%
344,431
05/04/2026
91.36
91.78
88.00
88.53
-4.11%
364,523
05/01/2026
91.71
93.14
91.01
92.32
+1.51%
307,259
04/30/2026
89.13
91.50
89.13
90.94
+2.87%
342,396
04/29/2026
91.82
92.05
88.06
88.41
-3.74%
468,792
04/28/2026
94.30
94.96
90.55
91.84
-2.41%
369,584
04/27/2026
92.96
94.85
92.88
94.10
+1.41%
475,420
04/24/2026
92.22
92.98
91.02
92.80
+0.82%
305,267
04/23/2026
91.50
93.28
90.89
92.04
+1.28%
394,144
04/22/2026
91.21
92.29
90.35
90.87
+1.12%
360,303
04/21/2026
91.25
92.37
89.30
89.86
-0.76%
413,298
04/20/2026
87.18
91.19
86.38
90.55
+3.38%
551,721
04/17/2026
85.97
89.17
85.93
87.59
+4.74%
451,666
04/16/2026
82.79
83.81
82.33
83.63
+0.99%
397,796
04/15/2026
82.11
82.95
81.12
82.81
+0.36%
401,601
04/14/2026
80.54
83.28
80.12
82.51
+2.26%
426,067
04/13/2026
77.67
80.85
76.83
80.69
+3.45%
440,397
04/10/2026
78.16
78.60
77.59
77.99
+0.03%
233,747
04/09/2026
74.86
78.49
74.86
77.97
+3.13%
914,238
04/08/2026
76.07
76.85
75.25
75.61
+4.74%
499,791
04/07/2026
71.11
72.31
70.56
72.19
+0.51%
266,707
04/06/2026
70.95
71.86
70.04
71.82
+0.81%
233,887
04/02/2026
71.61
73.32
70.46
71.24
-2.51%
185,424
04/01/2026
72.56
73.74
72.22
73.08
+0.80%
287,364
03/31/2026
71.77
73.64
70.58
72.50
+3.05%
340,410
03/30/2026
71.06
71.80
70.35
70.35
+0.01%
324,033
03/27/2026
70.80
71.61
69.96
70.34
-0.86%
177,252
03/26/2026
71.19
72.47
70.53
70.95
-1.70%
239,159
03/25/2026
72.58
72.98
71.00
72.18
+1.02%
174,052
03/24/2026
69.98
72.73
69.87
71.45
+0.65%
289,218
03/23/2026
70.89
72.04
70.62
70.99
+4.28%
349,094
03/20/2026
69.29
69.30
67.34
68.08
-1.88%
651,661
03/19/2026
70.29
71.02
68.79
69.39
-2.22%
293,187
03/18/2026
71.91
72.71
70.62
70.96
-2.52%
437,433
03/17/2026
73.44
74.07
72.59
72.80
+0.29%
350,405
03/16/2026
71.41
72.68
71.13
72.59
+2.75%
343,217
03/13/2026
70.23
71.02
68.91
70.64
+1.08%
339,329
03/12/2026
72.44
73.18
69.54
69.88
-5.52%
478,453
03/11/2026
75.09
76.00
73.74
73.96
-1.51%
344,673
03/10/2026
76.38
77.42
75.09
75.10
-1.54%
353,575
03/09/2026
75.68
76.67
74.08
76.28
-1.24%
355,078
03/06/2026
77.81
78.37
76.15
77.24
-2.98%
300,740
03/05/2026
80.42
81.30
78.60
79.61
-2.40%
418,171
03/04/2026
83.15
83.15
81.11
81.57
-0.43%
215,165
03/03/2026
82.38
82.60
79.38
81.91
-2.89%
387,731
03/02/2026
83.75
85.05
83.32
84.35
-0.80%
315,683
02/27/2026
84.30
85.09
83.74
85.03
-0.40%
255,970
02/27/2026
$0.22 Dividend
02/26/2026
85.60
85.98
84.58
85.37
+0.37%
377,185
02/25/2026
87.16
87.16
84.17
85.05
-2.29%
220,550
02/24/2026
86.53
87.56
86.33
87.04
+1.03%
231,199
02/23/2026
88.51
88.55
85.18
86.15
-2.29%
227,332