S&P 500$7,600.50
+1.48%
2m
DOW 30$53,178.41
+1.32%
2m
NASDAQ 100$28,776.80
+1.78%
2m
Russell 2000$296.22
+1.72%
2m
Russell 1000$414.59
+1.52%
2m
S&P 400$3,800.42
+1.11%
2m
S&P 600$1,798.18
+1.67%
2m

Griffon (GFF)

NYSE

$89.38-$0.03 (-0.03%)

Price as of Aug 03, 2026 7:34 PM EDT

$4.0B
Market Cap
10.78%
1-Year Change
Building Products & Equipment
Industry

1 Month
-3.72%

Low Price$86.17

High Price$93.61
3 Months
-3.15%

Low Price$79.58

High Price$97.53
1 Year
+10.78%

Low Price$66.26

High Price$97.53

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/03/2026	87.30	89.91	86.61	89.41	+3.76%	449,793
07/31/2026	88.18	88.33	86.12	86.17	-1.97%	326,393
07/30/2026	88.96	89.85	87.48	87.90	+0.35%	208,511
07/29/2026	92.29	92.29	86.59	87.59	-6.29%	458,030
07/28/2026	94.49	95.63	92.34	93.47	+0.23%	327,135
07/27/2026	91.91	93.62	91.23	93.26	+2.91%	276,605
07/24/2026	89.10	92.02	89.06	90.62	+1.92%	285,091
07/23/2026	88.03	89.65	87.16	88.91	-0.85%	262,039
07/22/2026	88.63	91.29	88.63	89.67	+1.00%	193,315
07/21/2026	89.65	90.52	88.11	88.78	-0.33%	268,293
07/20/2026	91.70	91.97	88.85	89.07	-2.62%	189,117
07/17/2026	92.30	94.50	90.85	91.47	-2.29%	200,855
07/16/2026	90.88	94.40	90.88	93.61	+2.13%	210,387
07/15/2026	90.75	92.01	90.53	91.66	+0.91%	316,706
07/14/2026	91.35	92.47	90.51	90.83	+0.97%	248,601
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