NYSE:GFF | Historical Stock Price | GRIFFON CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-05-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.86$2.46$6.98$19.86$56.48$160.621973-05-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$2.16$2.16161,370——
1982-12-30$1.93$1.93164,560——
1982-12-29$1.82$1.8289,540——
1982-12-28$1.82$1.82115,060——
1982-12-27$1.82$1.82133,760——
1982-12-23$1.82$1.8270,400——
1982-12-22$1.82$1.8260,610——
1982-12-21$1.59$1.5996,580——
1982-12-20$1.70$1.70227,260——
1982-12-17$1.82$1.82175,230——
1982-12-16$1.93$1.93168,630——
1982-12-15$2.16$2.16406,670——
1982-12-14$2.16$2.16725,560——
1982-12-13$1.82$1.82552,310——
1982-12-10$1.59$1.59387,310——
1982-12-09$1.48$1.48499,070——
1982-12-08$1.36$1.36642,620——
1982-12-07$1.14$1.14170,720——
1982-12-06$1.02$1.0288,880——
1982-12-03$1.02$1.02158,290——
1982-12-02$1.02$1.0288,000——
1982-12-01$0.91$0.9150,050——
1982-11-30$1.02$1.0258,080——
1982-11-29$0.91$0.9164,680——
1982-11-26$0.91$0.9127,720——
1982-11-24$0.91$0.9154,340——
1982-11-23$1.02$1.0250,380——
1982-11-22$1.02$1.02118,690——
1982-11-19$1.02$1.0219,690——
1982-11-18$1.02$1.0247,520——
1982-11-17$0.91$0.9132,340——
1982-11-16$0.91$0.9149,170——
1982-11-15$1.02$1.0240,150——
1982-11-12$1.02$1.0248,070——
1982-11-11$1.02$1.0252,030——
1982-11-10$0.91$0.9161,160——
1982-11-09$1.02$1.02118,470——
1982-11-08$1.02$1.02484,440——
1982-11-05$1.02$1.02115,500——
1982-11-04$1.02$1.02256,300——
1982-11-03$1.02$1.02109,780——
1982-11-02$0.91$0.91239,360——
1982-11-01$0.91$0.91348,920——
1982-10-29$1.48$1.480——
1982-10-28$1.48$1.483,080——
1982-10-27$1.48$1.4822,440——
1982-10-26$1.36$1.367,260——
1982-10-25$1.48$1.4819,360——
1982-10-22$1.48$1.4817,710——
1982-10-21$1.48$1.4813,310——
1982-10-20$1.36$1.3611,330——
1982-10-19$1.36$1.367,810——
1982-10-18$1.36$1.3610,670——
1982-10-15$1.48$1.486,380——
1982-10-14$1.36$1.3617,490——
1982-10-13$1.48$1.4815,290——
1982-10-12$1.36$1.3616,060——
1982-10-11$1.48$1.488,800——
1982-10-08$1.48$1.4824,420——
1982-10-07$1.59$1.5914,080——
1982-10-06$1.48$1.4828,710——
1982-10-05$1.36$1.3619,250——
1982-10-04$1.36$1.3621,780——
1982-10-01$1.14$1.147,590——
1982-09-30$1.14$1.146,270——
1982-09-29$1.14$1.147,810——
1982-09-28$1.25$1.256,930——
1982-09-27$1.14$1.14330——
1982-09-24$1.14$1.1416,280——
1982-09-23$1.14$1.144,290——
1982-09-22$1.14$1.142,420——
1982-09-21$1.14$1.141,320——
1982-09-20$1.25$1.254,730——
1982-09-17$1.25$1.253,080——
1982-09-16$1.14$1.1416,610——
1982-09-15$1.14$1.1418,480——
1982-09-14$1.14$1.148,360——
1982-09-13$1.14$1.145,280——
1982-09-10$1.14$1.147,480——
1982-09-09$1.14$1.148,580——
1982-09-08$1.14$1.1412,760——
1982-09-07$1.14$1.144,510——
1982-09-03$1.02$1.0211,770——
1982-09-02$1.02$1.023,080——
1982-09-01$1.02$1.0211,770——
1982-08-31$1.14$1.147,260——
1982-08-30$1.14$1.149,460——
1982-08-27$1.02$1.027,480——
1982-08-26$1.02$1.0216,390——
1982-08-25$1.02$1.0223,100——
1982-08-24$1.02$1.029,570——
1982-08-23$1.02$1.0224,200——
1982-08-20$1.14$1.146,930——
1982-08-19$1.14$1.149,570——
1982-08-18$1.25$1.255,500——
1982-08-17$1.14$1.146,050——
1982-08-16$1.25$1.252,090——
1982-08-13$1.25$1.255,720——
1982-08-12$1.25$1.252,310——
1982-08-11$1.14$1.1411,660——
1982-08-10$1.14$1.1431,570——
1982-08-09$1.14$1.1413,200——
1982-08-06$1.14$1.1424,310——
1982-08-05$1.14$1.1412,320——
1982-08-04$1.36$1.3612,430——
1982-08-03$1.36$1.366,820——
1982-08-02$1.36$1.3623,430——
1982-07-30$1.25$1.2512,430——
1982-07-29$1.14$1.1410,450——
1982-07-28$1.25$1.257,150——
1982-07-27$1.25$1.259,130——
1982-07-26$1.14$1.1419,690——
1982-07-23$1.25$1.255,720——
1982-07-22$1.14$1.149,790——
1982-07-21$1.14$1.147,370——
1982-07-20$1.25$1.2512,760——
1982-07-19$1.14$1.1412,320——
1982-07-16$1.14$1.1412,760——
1982-07-15$1.25$1.258,250——
1982-07-14$1.14$1.144,620——
1982-07-13$1.25$1.254,070——
1982-07-12$1.25$1.253,850——
1982-07-09$1.14$1.1414,630——
1982-07-08$1.14$1.144,510——
1982-07-07$1.25$1.253,190——
1982-07-06$1.14$1.14990——
1982-07-02$1.25$1.2513,640——
1982-07-01$1.25$1.257,260——
1982-06-30$1.14$1.141,650——
1982-06-29$1.25$1.253,080——
1982-06-28$1.14$1.143,080——
1982-06-25$1.25$1.251,870——
1982-06-24$1.14$1.144,070——
1982-06-23$1.14$1.145,830——
1982-06-22$1.25$1.256,930——
1982-06-21$1.25$1.256,710——
1982-06-18$1.25$1.2524,310——
1982-06-17$1.14$1.1421,890——
1982-06-16$1.25$1.254,180——
1982-06-15$1.14$1.146,600——
1982-06-14$1.36$1.3643,560——
1982-06-11$1.36$1.364,840——
1982-06-10$1.36$1.367,810——
1982-06-09$1.36$1.367,480——
1982-06-08$1.48$1.485,720——
1982-06-07$1.36$1.367,920——
1982-06-04$1.48$1.483,520——
1982-06-03$1.36$1.364,290——
1982-06-02$1.36$1.367,590——
1982-06-01$1.36$1.364,730——
1982-05-28$1.48$1.4825,190——
1982-05-27$1.48$1.484,180——
1982-05-26$1.48$1.482,640——
1982-05-25$1.48$1.486,380——
1982-05-24$1.59$1.594,070——
1982-05-21$1.48$1.484,180——
1982-05-20$1.59$1.595,500——
1982-05-19$1.48$1.481,540——
1982-05-18$1.48$1.486,050——
1982-05-17$1.59$1.59770——
1982-05-14$1.59$1.596,380——
1982-05-13$1.59$1.5910,560——
1982-05-12$1.59$1.599,680——
1982-05-11$1.59$1.598,030——
1982-05-10$1.48$1.4815,070——
1982-05-07$1.48$1.485,170——
1982-05-06$1.48$1.4855,990——
1982-05-05$1.59$1.595,830——
1982-05-04$1.59$1.5912,650——
1982-05-03$1.70$1.704,950——
1982-04-30$1.59$1.5916,280——
1982-04-29$1.70$1.704,950——
1982-04-28$1.70$1.703,080——
1982-04-27$1.59$1.596,710——
1982-04-26$1.70$1.707,920——
1982-04-23$1.59$1.596,710——
1982-04-22$1.70$1.704,290——
1982-04-21$1.59$1.596,820——
1982-04-20$1.70$1.7013,970——
1982-04-19$1.59$1.5924,860——
1982-04-16$1.59$1.595,830——
1982-04-15$1.70$1.707,150——
1982-04-14$1.70$1.706,820——
1982-04-13$1.70$1.706,820——
1982-04-12$1.70$1.7014,410——
1982-04-08$1.70$1.709,680——
1982-04-07$1.70$1.7033,220——
1982-04-06$1.70$1.706,490——
1982-04-05$1.70$1.7011,660——
1982-04-02$1.70$1.7016,390——
1982-04-01$1.59$1.5920,240——
1982-03-31$1.48$1.486,930——
1982-03-30$1.48$1.489,020——
1982-03-29$1.59$1.5920,240——
1982-03-26$1.59$1.598,250——
1982-03-25$1.59$1.5918,590——
1982-03-24$1.48$1.4818,590——
1982-03-23$1.48$1.4842,350——
1982-03-22$1.48$1.4822,660——
1982-03-19$1.48$1.4811,990——
1982-03-18$1.48$1.486,160——
1982-03-17$1.48$1.4815,510——
1982-03-16$1.48$1.4827,610——
1982-03-15$1.59$1.5929,480——
1982-03-12$1.48$1.485,280——
1982-03-11$1.59$1.5910,010——
1982-03-10$1.59$1.5927,720——
1982-03-09$1.70$1.7082,610——
1982-03-08$1.59$1.5911,660——
1982-03-05$1.70$1.7020,130——
1982-03-04$1.59$1.5918,040——
1982-03-03$1.59$1.596,490——
1982-03-02$1.59$1.5922,330——
1982-03-01$1.70$1.7016,390——
1982-02-26$1.70$1.7012,650——
1982-02-25$1.59$1.5910,450——
1982-02-24$1.59$1.5916,500——
1982-02-23$1.59$1.5921,670——
1982-02-22$1.70$1.7012,650——
1982-02-19$1.70$1.7028,490——
1982-02-18$1.82$1.829,460——
1982-02-17$1.82$1.8215,840——
1982-02-16$1.82$1.8234,760——
1982-02-12$1.82$1.8216,390——
1982-02-11$1.82$1.8219,360——
1982-02-10$1.82$1.8211,990——
1982-02-09$1.82$1.828,250——
1982-02-08$1.82$1.8226,840——
1982-02-05$1.82$1.8218,370——
1982-02-04$1.82$1.8219,580——
1982-02-03$1.82$1.829,900——
1982-02-02$1.70$1.7047,630——
1982-02-01$1.70$1.7025,520——
1982-01-29$1.70$1.7019,800——
1982-01-28$1.59$1.5921,450——
1982-01-27$1.70$1.7013,860——
1982-01-26$1.70$1.7017,270——
1982-01-25$1.59$1.5919,250——
1982-01-22$1.70$1.7020,570——
1982-01-21$1.70$1.7039,490——
1982-01-20$1.70$1.7041,030——
1982-01-19$1.82$1.8227,500——
1982-01-18$1.82$1.8225,960——
1982-01-15$1.82$1.8259,620——
1982-01-14$1.82$1.8293,500——
1982-01-13$1.82$1.82152,900——
1982-01-12$2.16$2.1640,700——
1982-01-11$2.39$2.3917,820——
1982-01-08$2.50$2.5020,350——
1982-01-07$2.73$2.733,410——
1982-01-06$2.61$2.616,600——
1982-01-05$2.73$2.7315,290——
1982-01-04$2.84$2.8415,730——