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 — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$1.59$1.5987,230——
1985-12-30$1.48$1.4895,700——
1985-12-27$1.48$1.4883,820——
1985-12-26$1.48$1.4836,080——
1985-12-24$1.48$1.4835,640——
1985-12-23$1.48$1.4853,350——
1985-12-20$1.48$1.4834,210——
1985-12-19$1.48$1.4839,820——
1985-12-18$1.36$1.3664,240——
1985-12-17$1.59$1.5964,900——
1985-12-16$1.59$1.5938,940——
1985-12-13$1.59$1.5935,640——
1985-12-12$1.59$1.5940,480——
1985-12-11$1.59$1.5955,660——
1985-12-10$1.70$1.7031,240——
1985-12-09$1.70$1.7020,460——
1985-12-06$1.70$1.7039,930——
1985-12-05$1.70$1.7038,720——
1985-12-04$1.70$1.7092,620——
1985-12-03$1.59$1.5913,640——
1985-12-02$1.70$1.7035,640——
1985-11-29$1.70$1.7031,790——
1985-11-27$1.70$1.7094,490——
1985-11-26$1.59$1.59340,120——
1985-11-25$1.48$1.4825,410——
1985-11-22$1.48$1.4837,950——
1985-11-21$1.59$1.5923,210——
1985-11-20$1.59$1.5935,860——
1985-11-19$1.48$1.4832,560——
1985-11-18$1.59$1.5923,760——
1985-11-15$1.48$1.4830,030——
1985-11-14$1.48$1.4823,870——
1985-11-13$1.48$1.4820,900——
1985-11-12$1.59$1.5941,910——
1985-11-11$1.59$1.5939,160——
1985-11-08$1.48$1.4845,210——
1985-11-07$1.48$1.4816,830——
1985-11-06$1.48$1.4835,750——
1985-11-05$1.59$1.5923,760——
1985-11-04$1.48$1.4819,250——
1985-11-01$1.59$1.5929,150——
1985-10-31$1.59$1.5952,470——
1985-10-30$1.59$1.5911,660——
1985-10-29$1.59$1.597,260——
1985-10-28$1.48$1.4810,120——
1985-10-25$1.48$1.4829,150——
1985-10-24$1.59$1.5946,530——
1985-10-23$1.59$1.59199,320——
1985-10-22$1.36$1.3616,610——
1985-10-21$1.48$1.4833,110——
1985-10-18$1.59$1.5910,450——
1985-10-17$1.59$1.5919,910——
1985-10-16$1.48$1.4890,200——
1985-10-15$1.48$1.4816,940——
1985-10-14$1.48$1.48255,640——
1985-10-11$1.36$1.369,460——
1985-10-10$1.36$1.3632,670——
1985-10-09$1.36$1.3610,010——
1985-10-08$1.36$1.3611,440——
1985-10-07$1.36$1.3627,720——
1985-10-04$1.25$1.2523,100——
1985-10-03$1.36$1.3612,100——
1985-10-02$1.36$1.3678,100——
1985-10-01$1.25$1.2523,210——
1985-09-30$1.48$1.4840,920——
1985-09-26$1.36$1.3610,340——
1985-09-25$1.48$1.48122,540——
1985-09-24$1.36$1.3637,730——
1985-09-23$1.48$1.4883,050——
1985-09-20$1.48$1.4820,900——
1985-09-19$1.48$1.48142,340——
1985-09-18$1.48$1.4810,340——
1985-09-17$1.48$1.4818,260——
1985-09-16$1.48$1.4812,870——
1985-09-13$1.48$1.4810,560——
1985-09-12$1.48$1.4834,320——
1985-09-11$1.48$1.486,490——
1985-09-10$1.48$1.4813,200——
1985-09-09$1.48$1.4810,340——
1985-09-06$1.48$1.4879,530——
1985-09-05$1.48$1.4816,280——
1985-09-04$1.48$1.4854,340——
1985-09-03$1.48$1.4837,400——
1985-08-30$1.48$1.4887,120——
1985-08-29$1.36$1.369,130——
1985-08-28$1.48$1.4833,770——
1985-08-27$1.48$1.4838,500——
1985-08-26$1.36$1.36233,310——
1985-08-23$1.59$1.5932,340——
1985-08-22$1.59$1.5912,650——
1985-08-21$1.59$1.5922,990——
1985-08-20$1.59$1.5911,110——
1985-08-19$1.48$1.48183,810——
1985-08-16$1.48$1.48160,050——
1985-08-15$1.36$1.36150,150——
1985-08-14$1.48$1.4827,720——
1985-08-13$1.48$1.4837,730——
1985-08-12$1.48$1.4850,160——
1985-08-09$1.59$1.5939,050——
1985-08-08$1.48$1.4850,160——
1985-08-07$1.48$1.48154,000——
1985-08-06$1.48$1.4823,320——
1985-08-05$1.59$1.5923,870——
1985-08-02$1.59$1.5935,200——
1985-08-01$1.59$1.59154,220——
1985-07-31$1.70$1.70366,960——
1985-07-30$1.59$1.5923,870——
1985-07-29$1.59$1.5989,320——
1985-07-26$1.70$1.70158,730——
1985-07-25$1.59$1.5931,460——
1985-07-24$1.59$1.5930,030——
1985-07-23$1.48$1.4822,440——
1985-07-22$1.59$1.5914,960——
1985-07-19$1.59$1.5930,800——
1985-07-18$1.48$1.4810,890——
1985-07-17$1.48$1.4833,220——
1985-07-16$1.48$1.4827,940——
1985-07-15$1.48$1.4834,320——
1985-07-12$1.59$1.5936,520——
1985-07-11$1.48$1.4812,980——
1985-07-10$1.48$1.4815,290——
1985-07-09$1.48$1.4820,350——
1985-07-08$1.59$1.5917,600——
1985-07-05$1.59$1.596,160——
1985-07-03$1.48$1.4834,870——
1985-07-02$1.48$1.4823,430——
1985-07-01$1.59$1.5920,570——
1985-06-28$1.48$1.4830,360——
1985-06-27$1.59$1.5925,960——
1985-06-26$1.59$1.5930,140——
1985-06-25$1.59$1.5930,580——
1985-06-24$1.48$1.4826,730——
1985-06-21$1.59$1.5949,720——
1985-06-20$1.59$1.59261,250——
1985-06-19$1.59$1.59132,880——
1985-06-18$1.59$1.5927,390——
1985-06-17$1.59$1.5924,310——
1985-06-14$1.59$1.5945,980——
1985-06-13$1.59$1.5928,050——
1985-06-12$1.70$1.7034,430——
1985-06-11$1.70$1.7026,730——
1985-06-10$1.59$1.5937,950——
1985-06-07$1.70$1.7016,280——
1985-06-06$1.59$1.599,570——
1985-06-05$1.70$1.7039,600——
1985-06-04$1.70$1.7022,110——
1985-06-03$1.70$1.7037,180——
1985-05-31$1.70$1.7023,430——
1985-05-30$1.70$1.7012,980——
1985-05-29$1.70$1.7017,600——
1985-05-28$1.70$1.7063,030——
1985-05-24$1.59$1.5924,200——
1985-05-23$1.70$1.7050,490——
1985-05-22$1.59$1.5921,230——
1985-05-21$1.70$1.7035,750——
1985-05-20$1.70$1.7047,740——
1985-05-17$1.70$1.7055,220——
1985-05-16$1.70$1.7013,090——
1985-05-15$1.70$1.7035,200——
1985-05-14$1.70$1.7042,130——
1985-05-13$1.70$1.7023,760——
1985-05-10$1.70$1.7018,260——
1985-05-09$1.70$1.7017,050——
1985-05-08$1.70$1.7016,720——
1985-05-07$1.59$1.5929,370——
1985-05-06$1.70$1.7062,590——
1985-05-03$1.59$1.59432,300——
1985-05-02$1.59$1.5963,030——
1985-05-01$1.59$1.59299,530——
1985-04-30$1.59$1.59209,110——
1985-04-29$1.70$1.7041,910——
1985-04-26$1.70$1.70202,070——
1985-04-25$1.70$1.70604,560——
1985-04-24$1.70$1.7023,760——
1985-04-23$1.70$1.7024,640——
1985-04-22$1.82$1.8232,890——
1985-04-19$1.82$1.8215,730——
1985-04-18$1.82$1.8215,730——
1985-04-17$1.82$1.8228,380——
1985-04-16$1.82$1.82248,490——
1985-04-15$1.93$1.9321,450——
1985-04-12$1.93$1.9357,970——
1985-04-11$1.93$1.9341,470——
1985-04-10$1.93$1.9336,300——
1985-04-09$1.93$1.9322,770——
1985-04-08$1.93$1.93195,470——
1985-04-04$1.82$1.82143,000——
1985-04-03$1.82$1.8222,000——
1985-04-02$1.82$1.8225,300——
1985-04-01$1.82$1.82172,260——
1985-03-29$1.70$1.7015,290——
1985-03-28$1.82$1.8231,900——
1985-03-27$1.82$1.8239,050——
1985-03-26$1.82$1.8219,470——
1985-03-25$1.82$1.8226,620——
1985-03-22$1.82$1.8250,600——
1985-03-21$1.82$1.8216,280——
1985-03-20$1.82$1.8220,900——
1985-03-19$1.70$1.7017,050——
1985-03-18$1.82$1.8238,940——
1985-03-15$1.82$1.8223,870——
1985-03-14$1.82$1.8256,430——
1985-03-13$1.82$1.8276,450——
1985-03-12$1.82$1.8222,330——
1985-03-11$1.82$1.8226,730——
1985-03-08$1.82$1.8266,550——
1985-03-07$1.82$1.8239,270——
1985-03-06$1.82$1.8263,360——
1985-03-05$1.93$1.93145,970——
1985-03-04$1.93$1.9324,420——
1985-03-01$1.93$1.9329,700——
1985-02-28$1.82$1.8241,800——
1985-02-27$1.93$1.9333,000——
1985-02-26$1.93$1.9329,040——
1985-02-25$1.82$1.82180,290——
1985-02-22$1.93$1.93226,160——
1985-02-21$1.82$1.82213,950——
1985-02-20$2.16$2.1612,760——
1985-02-19$2.16$2.16102,520——
1985-02-15$2.16$2.1632,780——
1985-02-14$2.16$2.1647,410——
1985-02-13$2.16$2.1697,460——
1985-02-12$2.27$2.2736,740——
1985-02-11$2.27$2.2757,860——
1985-02-08$2.16$2.1666,440——
1985-02-07$2.27$2.27231,110——
1985-02-06$2.27$2.2735,750——
1985-02-05$2.27$2.2725,410——
1985-02-04$2.27$2.2745,430——
1985-02-01$2.27$2.2741,030——
1985-01-31$2.39$2.3938,610——
1985-01-30$2.39$2.3961,930——
1985-01-29$2.39$2.39145,750——
1985-01-28$2.39$2.39138,820——
1985-01-25$2.27$2.27104,610——
1985-01-24$2.16$2.1643,560——
1985-01-23$2.16$2.1650,160——
1985-01-22$2.16$2.16127,160——
1985-01-21$2.05$2.0534,100——
1985-01-18$2.05$2.0533,550——
1985-01-17$2.05$2.0514,740——
1985-01-16$2.05$2.0521,450——
1985-01-15$2.05$2.0518,370——
1985-01-14$2.05$2.0525,630——
1985-01-11$2.05$2.0514,520——
1985-01-10$1.93$1.9324,090——
1985-01-09$2.05$2.0521,450——
1985-01-08$2.05$2.0562,260——
1985-01-07$2.05$2.05135,630——
1985-01-04$1.82$1.828,140——
1985-01-03$1.82$1.8213,970——
1985-01-02$1.82$1.8214,850——