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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$1.93$1.9348,290——
1986-12-30$1.93$1.93244,640——
1986-12-29$1.70$1.7090,090——
1986-12-26$1.70$1.7023,760——
1986-12-24$1.70$1.7022,880——
1986-12-23$1.70$1.70157,520——
1986-12-22$1.59$1.5933,770——
1986-12-19$1.70$1.7017,050——
1986-12-18$1.70$1.7028,820——
1986-12-17$1.70$1.7073,040——
1986-12-16$1.59$1.5924,860——
1986-12-15$1.70$1.7070,840——
1986-12-12$1.70$1.7055,000——
1986-12-11$1.70$1.70194,150——
1986-12-10$1.70$1.7015,510——
1986-12-09$1.59$1.5928,380——
1986-12-08$1.59$1.5945,650——
1986-12-05$1.70$1.7044,110——
1986-12-04$1.70$1.7044,880——
1986-12-03$1.70$1.70146,740——
1986-12-02$1.70$1.7030,470——
1986-12-01$1.59$1.5951,260——
1986-11-28$1.59$1.598,470——
1986-11-26$1.70$1.7075,240——
1986-11-25$1.59$1.5950,710——
1986-11-24$1.59$1.5958,520——
1986-11-21$1.59$1.5923,760——
1986-11-20$1.59$1.5954,670——
1986-11-19$1.59$1.5929,150——
1986-11-18$1.70$1.7039,270——
1986-11-17$1.70$1.7063,140——
1986-11-14$1.59$1.5913,310——
1986-11-13$1.48$1.4853,570——
1986-11-12$1.59$1.5920,460——
1986-11-11$1.48$1.489,570——
1986-11-10$1.48$1.4835,860——
1986-11-07$1.59$1.5924,640——
1986-11-06$1.48$1.4819,250——
1986-11-05$1.48$1.4844,660——
1986-11-04$1.59$1.5921,560——
1986-11-03$1.59$1.5918,040——
1986-10-31$1.59$1.5931,680——
1986-10-30$1.70$1.7013,420——
1986-10-29$1.70$1.7030,580——
1986-10-28$1.70$1.7089,540——
1986-10-27$1.48$1.489,570——
1986-10-24$1.59$1.5920,900——
1986-10-23$1.48$1.4816,610——
1986-10-22$1.48$1.4879,860——
1986-10-21$1.59$1.5916,170——
1986-10-20$1.48$1.4828,820——
1986-10-17$1.48$1.4818,920——
1986-10-16$1.48$1.4815,290——
1986-10-15$1.48$1.485,940——
1986-10-14$1.48$1.4840,260——
1986-10-13$1.48$1.4814,080——
1986-10-10$1.59$1.5915,730——
1986-10-09$1.48$1.4827,170——
1986-10-08$1.36$1.3622,220——
1986-10-07$1.59$1.5915,620——
1986-10-06$1.48$1.4832,890——
1986-10-03$1.48$1.4813,750——
1986-10-02$1.59$1.5912,540——
1986-10-01$1.59$1.5911,220——
1986-09-30$1.59$1.596,160——
1986-09-29$1.48$1.4815,730——
1986-09-26$1.59$1.5912,210——
1986-09-25$1.48$1.4818,040——
1986-09-24$1.59$1.5935,640——
1986-09-23$1.48$1.4830,030——
1986-09-22$1.48$1.4820,680——
1986-09-19$1.48$1.48297,440——
1986-09-18$1.48$1.48208,340——
1986-09-17$1.59$1.5945,760——
1986-09-16$1.59$1.5945,100——
1986-09-15$1.59$1.5959,070——
1986-09-12$1.59$1.59127,050——
1986-09-11$1.59$1.59135,520——
1986-09-10$1.59$1.5920,240——
1986-09-09$1.70$1.7040,480——
1986-09-08$1.70$1.7014,960——
1986-09-05$1.70$1.7059,510——
1986-09-04$1.82$1.82124,630——
1986-09-03$1.59$1.5913,200——
1986-09-02$1.59$1.5915,620——
1986-08-29$1.59$1.5915,510——
1986-08-28$1.70$1.7026,620——
1986-08-27$1.59$1.5912,980——
1986-08-26$1.59$1.5917,490——
1986-08-25$1.70$1.7014,850——
1986-08-22$1.70$1.7043,670——
1986-08-21$1.59$1.5915,950——
1986-08-20$1.70$1.708,140——
1986-08-19$1.70$1.7055,660——
1986-08-18$1.70$1.7022,220——
1986-08-15$1.82$1.8218,480——
1986-08-14$1.82$1.8273,590——
1986-08-13$1.59$1.5927,720——
1986-08-12$1.70$1.7024,420——
1986-08-11$1.70$1.7032,890——
1986-08-08$1.70$1.7032,560——
1986-08-07$1.70$1.7020,240——
1986-08-06$1.70$1.7044,770——
1986-08-05$1.70$1.7016,390——
1986-08-04$1.70$1.7018,370——
1986-08-01$1.70$1.7016,280——
1986-07-31$1.82$1.828,030——
1986-07-30$1.70$1.7030,690——
1986-07-29$1.82$1.8267,430——
1986-07-28$1.70$1.7033,330——
1986-07-25$1.82$1.8247,300——
1986-07-24$1.82$1.8220,460——
1986-07-23$1.82$1.8212,980——
1986-07-22$1.70$1.7018,260——
1986-07-21$1.82$1.8219,580——
1986-07-18$1.82$1.82113,410——
1986-07-17$1.70$1.7034,980——
1986-07-16$1.70$1.7033,330——
1986-07-15$1.59$1.5933,550——
1986-07-14$1.70$1.7024,310——
1986-07-11$1.59$1.5917,820——
1986-07-10$1.70$1.7020,130——
1986-07-09$1.70$1.7023,870——
1986-07-08$1.70$1.70149,050——
1986-07-07$1.70$1.7052,470——
1986-07-03$1.82$1.8226,620——
1986-07-02$1.82$1.8226,510——
1986-07-01$1.82$1.82109,010——
1986-06-30$1.82$1.8243,120——
1986-06-27$1.82$1.8269,300——
1986-06-26$1.93$1.9341,360——
1986-06-25$1.82$1.8262,150——
1986-06-24$1.93$1.9313,090——
1986-06-23$1.93$1.9340,370——
1986-06-20$2.05$2.0521,450——
1986-06-19$2.05$2.0514,960——
1986-06-18$1.93$1.9378,210——
1986-06-17$1.93$1.9383,820——
1986-06-16$2.05$2.0522,770——
1986-06-13$2.16$2.1635,200——
1986-06-12$2.16$2.1653,900——
1986-06-11$2.16$2.1658,960——
1986-06-10$2.16$2.16179,520——
1986-06-09$2.05$2.0591,960——
1986-06-06$2.05$2.0579,860——
1986-06-05$1.93$1.93130,020——
1986-06-04$2.05$2.05473,440——
1986-06-03$2.05$2.05475,420——
1986-06-02$1.70$1.7039,600——
1986-05-30$1.70$1.7024,640——
1986-05-29$1.70$1.706,820——
1986-05-28$1.59$1.5931,240——
1986-05-27$1.70$1.704,510——
1986-05-23$1.70$1.7022,110——
1986-05-22$1.70$1.7056,870——
1986-05-21$1.70$1.7024,640——
1986-05-20$1.82$1.8226,950——
1986-05-19$1.82$1.8229,810——
1986-05-16$1.82$1.8237,070——
1986-05-15$1.82$1.8221,890——
1986-05-14$1.82$1.8217,270——
1986-05-13$1.70$1.7026,620——
1986-05-12$1.70$1.7015,730——
1986-05-09$1.82$1.8217,600——
1986-05-08$1.82$1.8237,510——
1986-05-07$1.82$1.8228,050——
1986-05-06$1.82$1.8218,150——
1986-05-05$1.82$1.8211,000——
1986-05-02$1.82$1.8217,160——
1986-05-01$1.70$1.7012,760——
1986-04-30$1.82$1.8260,500——
1986-04-29$1.93$1.9385,470——
1986-04-28$1.93$1.93101,970——
1986-04-25$1.93$1.9364,130——
1986-04-24$1.82$1.82102,520——
1986-04-23$1.82$1.8263,800——
1986-04-22$1.82$1.82112,420——
1986-04-21$1.82$1.8231,460——
1986-04-18$1.70$1.7058,960——
1986-04-17$1.82$1.8223,980——
1986-04-16$1.82$1.8228,710——
1986-04-15$1.82$1.8221,780——
1986-04-14$1.82$1.8261,600——
1986-04-11$1.70$1.7037,070——
1986-04-10$1.70$1.7083,270——
1986-04-09$1.82$1.8250,820——
1986-04-08$1.82$1.8217,820——
1986-04-07$1.82$1.8243,890——
1986-04-04$1.82$1.8234,540——
1986-04-03$1.82$1.8213,640——
1986-04-02$1.82$1.8227,170——
1986-04-01$1.82$1.8240,260——
1986-03-31$1.93$1.9347,300——
1986-03-27$1.93$1.9371,610——
1986-03-26$1.93$1.9337,180——
1986-03-25$1.93$1.9350,820——
1986-03-24$1.93$1.9346,750——
1986-03-21$1.93$1.93111,870——
1986-03-20$1.93$1.9347,960——
1986-03-19$2.05$2.0574,580——
1986-03-18$2.16$2.1696,140——
1986-03-17$2.16$2.16252,340——
1986-03-14$2.16$2.16336,930——
1986-03-13$1.93$1.93618,970——
1986-03-12$1.93$1.93756,580——
1986-03-11$1.70$1.70368,500——
1986-03-10$1.70$1.70119,680——
1986-03-07$1.70$1.70318,120——
1986-03-06$1.70$1.7077,110——
1986-03-05$1.70$1.7039,490——
1986-03-04$1.70$1.70165,660——
1986-03-03$1.59$1.5939,270——
1986-02-28$1.59$1.5938,720——
1986-02-27$1.59$1.5972,820——
1986-02-26$1.59$1.5940,810——
1986-02-25$1.59$1.5933,110——
1986-02-24$1.48$1.4822,990——
1986-02-21$1.59$1.5945,320——
1986-02-20$1.59$1.5929,920——
1986-02-19$1.48$1.4852,690——
1986-02-18$1.59$1.5930,140——
1986-02-14$1.59$1.5934,320——
1986-02-13$1.70$1.7014,740——
1986-02-12$1.59$1.5929,480——
1986-02-11$1.59$1.5919,250——
1986-02-10$1.48$1.4822,880——
1986-02-07$1.59$1.5948,730——
1986-02-06$1.48$1.4876,780——
1986-02-05$1.59$1.5920,570——
1986-02-04$1.70$1.7020,680——
1986-02-03$1.70$1.7021,780——
1986-01-31$1.70$1.70116,820——
1986-01-30$1.70$1.707,260——
1986-01-29$1.70$1.7031,240——
1986-01-28$1.70$1.7051,150——
1986-01-27$1.70$1.707,810——
1986-01-24$1.70$1.7038,610——
1986-01-23$1.70$1.7016,280——
1986-01-22$1.70$1.7034,650——
1986-01-21$1.70$1.7043,670——
1986-01-20$1.82$1.8245,320——
1986-01-17$1.82$1.8271,500——
1986-01-16$1.82$1.8249,830——
1986-01-15$1.82$1.82163,350——
1986-01-14$1.59$1.5955,220——
1986-01-13$1.70$1.7024,970——
1986-01-10$1.70$1.7015,620——
1986-01-09$1.70$1.7056,760——
1986-01-08$1.70$1.70399,520——
1986-01-07$1.70$1.70100,540——
1986-01-06$1.59$1.5930,690——
1986-01-03$1.59$1.5924,750——
1986-01-02$1.59$1.5923,650——