Griffon Corporation (GFF) Historical Stock Data
73.08 ↑1.58 (2.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GFF is up 0.01% a day on average. There have been 17 days where Griffon Corporation closed green and 13 days where GFF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 72.27 | 73.08 | ↑$0.81 (1.12%) | 71.25 | 73.10 | 448.14K |
| 2025-03-31 | 69.50 | 71.50 | ↑$2.00 (2.88%) | 69.37 | 71.71 | 532.85K |
| 2025-03-28 | 71.70 | 70.47 | ↓$1.23 (-1.72%) | 69.82 | 72.02 | 280.62K |
| 2025-03-27 | 73.00 | 71.96 | ↓$1.04 (-1.42%) | 71.70 | 73.26 | 230.80K |
| 2025-03-26 | 74.28 | 73.00 | ↓$1.28 (-1.72%) | 72.41 | 75.12 | 381.70K |
| 2025-03-25 | 74.24 | 74.39 | ↑$0.15 (0.20%) | 73.75 | 75.24 | 567.54K |
| 2025-03-24 | 72.27 | 74.49 | ↑$2.22 (3.07%) | 72.27 | 74.63 | 379.69K |
| 2025-03-21 | 70.64 | 70.80 | ↑$0.16 (0.23%) | 69.79 | 71.23 | 1.23M |
| 2025-03-20 | 71.14 | 71.51 | ↑$0.37 (0.52%) | 71.14 | 72.72 | 378.58K |
| 2025-03-19 | 69.82 | 71.85 | ↑$2.03 (2.91%) | 69.82 | 72.39 | 345.35K |
| 2025-03-18 | 70.04 | 70.06 | ↑$0.02 (0.03%) | 69.59 | 70.56 | 282.28K |
| 2025-03-17 | 69.50 | 70.63 | ↑$1.13 (1.63%) | 69.50 | 71.17 | 290.47K |
| 2025-03-14 | 68.80 | 69.54 | ↑$0.74 (1.08%) | 68.14 | 69.99 | 296.31K |
| 2025-03-13 | 69.04 | 68.30 | ↓$0.74 (-1.07%) | 67.69 | 69.62 | 348.02K |
| 2025-03-12 | 69.81 | 69.03 | ↓$0.78 (-1.12%) | 68.60 | 70.59 | 371.17K |
| 2025-03-11 | 69.60 | 69.03 | ↓$0.57 (-0.82%) | 68.26 | 70.16 | 476.77K |
| 2025-03-10 | 69.25 | 69.45 | ↑$0.20 (0.29%) | 68.73 | 70.44 | 395.97K |
| 2025-03-07 | 69.04 | 70.50 | ↑$1.46 (2.11%) | 68.41 | 70.83 | 541.33K |
| 2025-03-06 | 69.13 | 69.42 | ↑$0.29 (0.42%) | 68.94 | 70.41 | 446.67K |
| 2025-03-05 | 68.15 | 70.06 | ↑$1.91 (2.80%) | 68.14 | 70.43 | 394.55K |
| 2025-03-04 | 68.47 | 68.06 | ↓$0.41 (-0.60%) | 66.65 | 69.66 | 656.15K |
| 2025-03-03 | 72.41 | 69.72 | ↓$2.69 (-3.71%) | 69.40 | 73.23 | 282.14K |
| 2025-02-28 | 71.47 | 72.34 | ↑$0.87 (1.22%) | 70.88 | 72.40 | 402.73K |
| 2025-02-27 | 72.76 | 71.45 | ↓$1.31 (-1.80%) | 71.41 | 73.63 | 319.65K |
| 2025-02-26 | 73.47 | 73.01 | ↓$0.46 (-0.63%) | 72.91 | 74.33 | 402.42K |
| 2025-02-25 | 72.09 | 72.73 | ↑$0.64 (0.89%) | 72.09 | 73.63 | 456.05K |
| 2025-02-24 | 73.01 | 71.49 | ↓$1.52 (-2.08%) | 71.46 | 73.02 | 444.21K |
| 2025-02-21 | 75.72 | 72.60 | ↓$3.12 (-4.12%) | 72.41 | 75.72 | 361.43K |
| 2025-02-20 | 76.43 | 75.00 | ↓$1.43 (-1.87%) | 74.77 | 76.92 | 333.05K |
| 2025-02-19 | 75.69 | 76.88 | ↑$1.19 (1.57%) | 75.50 | 77.23 | 325.57K |
Create an account or log in to view more rows.
$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
$GFF red day ahead
$GFF Spike it!
$GFF eyeing for a scalp
$GFF we going up from here