Skip to main content
GFF logo

Griffon Corporation

GFFNYSEIndustrialsBuilding Products & Equipment

$92.85Today:- (-)1Y +25.06%

As of Oct 16, 2026 close

Market cap
$4.21B
P/E (TTM)
20.87
Forward P/E
11.65
Dividend yield
0.94%
52-week range
$65.01$108.57
Volume (live)
-
Avg. volume (3M)
349.35K

Griffon (GFF) Historical Stock Prices

Analyze Griffon (GFF) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Griffon (GFF) Interactive Price Chart

Interactive historical price chart showing Griffon stock price movements and trends across multiple time periods.

Loading chart...

GFF Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
GFF historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202693.1895.3891.9992.8592.85220.19K
Oct 15, 202693.1995.1392.8293.2193.21500.81K
Oct 14, 202691.3694.9090.5292.0892.08417.83K
Oct 13, 202690.7592.4489.6892.2392.23292.74K
Oct 12, 202689.9991.4289.0589.7489.74297.86K
Oct 9, 202692.6793.1090.3990.5990.59338.37K
Oct 8, 202692.6393.4391.4192.1592.15355.29K
Oct 7, 202692.9494.3191.5494.0094.00361.69K
Oct 6, 202695.0495.5193.9694.5194.51260.52K
Oct 5, 202693.8595.2692.4494.0994.09430.54K
Oct 2, 202695.3296.0993.8593.9793.97316.18K
Oct 1, 202692.8893.6690.6893.1593.15321.06K
Sep 30, 202694.5994.5992.7893.0493.04591.01K
Sep 29, 202696.5396.7694.2594.3194.31306.02K
Sep 28, 202697.0298.4595.6696.0896.08306.46K
Sep 25, 202696.6298.7096.5198.3998.39340.76K
Sep 24, 202696.6897.3395.0796.5496.54282.88K
Sep 23, 202696.0797.8095.3996.5996.59242.20K
Sep 22, 202697.1198.3696.2897.4697.46402.36K
Sep 21, 202694.0495.3293.1595.1295.12249.97K
Sep 18, 202692.4093.2591.3393.2293.22841.75K
Sep 17, 202695.4596.3992.6493.0293.02239.93K
Sep 16, 202693.5094.9291.7993.2193.21592.48K
Sep 15, 202693.9294.0391.9292.7692.76357.26K
Sep 14, 202694.1495.1993.3293.8193.81383.38K
Sep 11, 202696.5296.9995.7396.0396.03224.91K
Sep 10, 202696.1396.8295.0295.3095.30232.77K
Sep 9, 202697.0697.8296.4797.5997.59230.03K
Sep 8, 202699.2399.2396.9897.3397.33264.08K
Sep 4, 202697.5299.7397.0099.6899.68279.08K
Sep 3, 202697.1697.8196.1397.7597.75381.32K
Sep 2, 202695.4496.8694.4295.8395.83405.09K
Sep 1, 202696.3197.5894.2094.4494.44321.12K
Aug 31, 202697.9598.2396.9197.3997.39282.61K
Aug 28, 202699.7899.8697.5898.9898.76227.75K
Aug 27, 202699.62102.1298.4599.2098.98255.85K
Aug 26, 2026102.08102.80100.26100.82100.60317.57K
Aug 25, 2026102.96102.96100.56101.38101.15176.47K
Aug 24, 2026100.95101.98100.74101.38101.15369.48K
Aug 21, 2026100.54101.5999.12100.55100.33292.66K
Aug 20, 2026100.50102.7099.25100.1399.91303.97K
Aug 19, 2026102.85104.28101.68102.90102.67342.20K
Aug 18, 2026102.00102.7299.48101.24101.02259.91K
Aug 17, 2026103.71104.00101.65102.18101.95308.58K
Aug 14, 2026104.94107.00103.90104.16103.93261.60K
Aug 13, 2026106.00107.29103.85105.97105.73357.42K
Aug 12, 2026107.00107.02103.30104.88104.65446.60K
Aug 11, 2026105.85107.86105.45106.75106.51307.51K
Aug 10, 2026106.25106.25101.28104.80104.57434.07K
Aug 7, 2026106.50108.57106.25107.22106.98274.56K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.