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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$20.33$23.64232,700——
2019-12-30$20.14$23.42134,800——
2019-12-27$20.33$23.64163,800——
2019-12-26$20.36$23.68172,200——
2019-12-24$21.38$24.87450,600——
2019-12-23$21.12$24.56201,400——
2019-12-20$20.67$24.041,510,200——
2019-12-19$20.31$23.62291,100——
2019-12-18$20.52$23.87279,400——
2019-12-17$20.72$24.10188,700——
2019-12-16$20.13$23.41246,900——
2019-12-13$20.11$23.3996,500——
2019-12-12$20.33$23.64137,800——
2019-12-11$20.41$23.7488,800——
2019-12-10$20.38$23.7080,700——
2019-12-09$20.72$24.10105,200——
2019-12-06$21.12$24.56167,600——
2019-12-05$21.07$24.50111,200——
2019-12-04$21.17$24.62153,200——
2019-12-03$20.78$24.17164,200——
2019-12-02$20.77$24.16175,700——
2019-11-29$21.22$24.6848,000——
2019-11-27$21.43$24.92101,200——
2019-11-26$21.97$25.55150,200——
2019-11-25$22.35$25.91144,200——
2019-11-22$21.51$24.93126,600——
2019-11-21$21.78$25.25138,800——
2019-11-20$22.05$25.56231,900——
2019-11-19$22.10$25.62197,200——
2019-11-18$22.49$26.07214,600——
2019-11-15$22.45$26.02499,500——
2019-11-14$24.97$28.94862,700——
2019-11-13$21.73$25.19165,100——
2019-11-12$21.71$25.16116,100——
2019-11-11$21.58$25.0174,000——
2019-11-08$21.57$25.0086,500——
2019-11-07$21.43$24.84106,000——
2019-11-06$21.18$24.55101,400——
2019-11-05$21.34$24.7494,200——
2019-11-04$21.32$24.71120,400——
2019-11-01$21.66$25.11140,200——
2019-10-31$21.31$24.7092,900——
2019-10-30$21.11$24.4790,500——
2019-10-29$21.17$24.54136,000——
2019-10-28$21.07$24.42124,900——
2019-10-25$20.38$23.62103,000——
2019-10-24$20.39$23.6392,400——
2019-10-23$20.76$24.0683,600——
2019-10-22$20.68$23.9767,700——
2019-10-21$20.76$24.06111,100——
2019-10-18$21.13$24.49165,500——
2019-10-17$20.99$24.33218,500——
2019-10-16$20.50$23.76165,600——
2019-10-15$20.31$23.54218,100——
2019-10-14$19.74$22.88236,000——
2019-10-11$20.08$23.28149,500——
2019-10-10$20.08$23.28150,100——
2019-10-09$20.02$23.21114,800——
2019-10-08$20.28$23.51147,900——
2019-10-07$20.56$23.83174,600——
2019-10-04$20.74$24.04148,200——
2019-10-03$20.24$23.46119,900——
2019-10-02$20.89$24.21186,500——
2019-10-01$21.26$24.64251,500——
2019-09-30$20.97$24.31366,100——
2019-09-27$20.42$23.67113,500——
2019-09-26$20.48$23.74144,100——
2019-09-25$20.68$23.97238,900——
2019-09-24$19.99$23.17269,500——
2019-09-23$20.38$23.62187,900——
2019-09-20$20.64$23.921,433,900——
2019-09-19$20.48$23.74310,700——
2019-09-18$21.30$24.69218,300——
2019-09-17$21.29$24.68347,700——
2019-09-16$20.82$24.13299,600——
2019-09-13$20.57$23.84287,500——
2019-09-12$19.79$22.94355,700——
2019-09-11$19.09$22.13151,100——
2019-09-10$18.57$21.52146,000——
2019-09-09$17.95$20.81154,700——
2019-09-06$17.37$20.13108,800——
2019-09-05$17.34$20.10107,700——
2019-09-04$17.20$19.9485,400——
2019-09-03$17.01$19.72111,000——
2019-08-30$17.45$20.2394,900——
2019-08-29$17.75$20.57199,400——
2019-08-28$17.25$19.99170,000——
2019-08-27$17.08$19.80162,200——
2019-08-26$17.52$20.31156,300——
2019-08-23$17.17$19.90151,800——
2019-08-22$17.89$20.74124,500——
2019-08-21$18.08$20.96121,400——
2019-08-20$17.97$20.7493,900——
2019-08-19$18.14$20.9499,400——
2019-08-16$17.85$20.61151,800——
2019-08-15$17.72$20.46144,600——
2019-08-14$18.09$20.8897,700——
2019-08-13$18.58$21.4576,800——
2019-08-12$18.60$21.4784,800——
2019-08-09$18.72$21.61236,500——
2019-08-08$19.03$21.97241,700——
2019-08-07$18.60$21.47215,200——
2019-08-06$18.64$21.52110,200——
2019-08-05$18.85$21.76236,900——
2019-08-02$18.82$21.73535,900——
2019-08-01$15.55$17.9586,000——
2019-07-31$16.35$18.87215,300——
2019-07-30$16.70$19.2891,600——
2019-07-29$16.12$18.61111,400——
2019-07-26$16.29$18.81115,400——
2019-07-25$16.29$18.81106,400——
2019-07-24$16.43$18.97159,600——
2019-07-23$15.62$18.03124,400——
2019-07-22$15.58$17.9970,300——
2019-07-19$15.71$18.14114,600——
2019-07-18$15.75$18.18122,400——
2019-07-17$15.84$18.29103,900——
2019-07-16$16.27$18.7893,100——
2019-07-15$16.03$18.51118,400——
2019-07-12$16.13$18.62101,800——
2019-07-11$15.93$18.3967,500——
2019-07-10$16.18$18.6868,100——
2019-07-09$16.18$18.6842,300——
2019-07-08$16.40$18.9359,300——
2019-07-05$16.57$19.1368,700——
2019-07-03$16.41$18.9453,600——
2019-07-02$16.07$18.55117,500——
2019-07-01$16.39$18.92124,600——
2019-06-28$16.92$19.53413,400——
2019-06-27$16.54$19.09112,000——
2019-06-26$16.05$18.5389,300——
2019-06-25$15.94$18.4076,100——
2019-06-24$16.19$18.69136,100——
2019-06-21$16.42$18.96263,400——
2019-06-20$16.90$19.5187,900——
2019-06-19$16.69$19.2776,700——
2019-06-18$16.50$19.0568,000——
2019-06-17$16.31$18.8368,500——
2019-06-14$16.66$19.2386,600——
2019-06-13$16.42$18.9699,200——
2019-06-12$15.88$18.33107,500——
2019-06-11$15.72$18.1579,900——
2019-06-10$15.74$18.17115,500——
2019-06-07$15.56$17.9674,000——
2019-06-06$15.23$17.5896,600——
2019-06-05$15.44$17.82118,800——
2019-06-04$15.19$17.54196,600——
2019-06-03$14.56$16.81137,500——
2019-05-31$14.38$16.60217,200——
2019-05-30$14.44$16.67110,600——
2019-05-29$14.62$16.88186,700——
2019-05-28$14.91$17.21203,000——
2019-05-24$15.01$17.3388,000——
2019-05-23$14.93$17.24187,700——
2019-05-22$15.06$17.30123,500——
2019-05-21$15.58$17.9088,600——
2019-05-20$15.29$17.5786,300——
2019-05-17$15.34$17.62126,000——
2019-05-16$15.69$18.0280,600——
2019-05-15$15.68$18.01115,600——
2019-05-14$15.45$17.75111,900——
2019-05-13$15.24$17.51144,900——
2019-05-10$16.04$18.43179,100——
2019-05-09$15.92$18.29179,100——
2019-05-08$16.03$18.42237,900——
2019-05-07$16.81$19.31204,500——
2019-05-06$16.65$19.13412,900——
2019-05-03$17.02$19.55428,300——
2019-05-02$19.38$22.26157,800——
2019-05-01$19.50$22.40328,500——
2019-04-30$19.62$22.54141,200——
2019-04-29$19.79$22.7384,500——
2019-04-26$19.49$22.39111,700——
2019-04-25$19.34$22.2255,400——
2019-04-24$19.76$22.70107,600——
2019-04-23$19.65$22.57112,900——
2019-04-22$19.30$22.1782,600——
2019-04-18$19.55$22.4664,300——
2019-04-17$19.70$22.6396,000——
2019-04-16$19.65$22.5775,200——
2019-04-15$19.46$22.3683,100——
2019-04-12$19.62$22.5487,000——
2019-04-11$19.53$22.4484,800——
2019-04-10$19.48$22.38126,700——
2019-04-09$19.07$21.91104,200——
2019-04-08$19.44$22.3390,500——
2019-04-05$19.48$22.38135,600——
2019-04-04$19.14$21.99162,400——
2019-04-03$18.99$21.82128,200——
2019-04-02$18.85$21.66128,000——
2019-04-01$18.92$21.74136,200——
2019-03-29$18.48$21.23261,000——
2019-03-28$18.69$21.47113,200——
2019-03-27$18.57$21.33210,400——
2019-03-26$18.71$21.49254,200——
2019-03-25$18.35$21.08186,500——
2019-03-22$18.11$20.80216,500——
2019-03-21$18.82$21.62211,600——
2019-03-20$18.55$21.31225,700——
2019-03-19$18.69$21.47306,000——
2019-03-18$18.57$21.33284,600——
2019-03-15$18.28$21.00640,100——
2019-03-14$18.05$20.74116,200——
2019-03-13$18.09$20.78243,400——
2019-03-12$18.14$20.84193,400——
2019-03-11$18.00$20.68313,600——
2019-03-08$17.30$19.87226,400——
2019-03-07$17.33$19.91156,600——
2019-03-06$17.53$20.14251,800——
2019-03-05$17.77$20.41177,300——
2019-03-04$18.07$20.76215,800——
2019-03-01$17.90$20.56139,600——
2019-02-28$17.84$20.49290,000——
2019-02-27$17.77$20.41270,000——
2019-02-26$17.49$20.09135,000——
2019-02-25$17.93$20.60250,000——
2019-02-22$18.33$21.06249,300——
2019-02-21$17.69$20.32133,100——
2019-02-20$17.94$20.61198,300——
2019-02-19$17.84$20.41185,800——
2019-02-15$17.63$20.17169,200——
2019-02-14$17.64$20.18199,800——
2019-02-13$17.61$20.15199,100——
2019-02-12$17.27$19.76165,900——
2019-02-11$16.89$19.32207,900——
2019-02-08$16.40$18.76289,900——
2019-02-07$16.50$18.88275,900——
2019-02-06$17.24$19.72273,400——
2019-02-05$17.03$19.48283,200——
2019-02-04$16.60$18.99199,500——
2019-02-01$16.20$18.53478,300——
2019-01-31$15.91$18.20667,900——
2019-01-30$14.14$16.18244,400——
2019-01-29$13.85$15.85186,200——
2019-01-28$13.76$15.74225,300——
2019-01-25$13.69$15.66469,200——
2019-01-24$13.82$15.81364,200——
2019-01-23$13.44$15.381,542,400——
2019-01-22$13.16$15.06172,600——
2019-01-18$13.17$15.07213,700——
2019-01-17$12.88$14.74139,200——
2019-01-16$12.61$14.43166,800——
2019-01-15$12.48$14.28181,700——
2019-01-14$12.45$14.24140,200——
2019-01-11$12.33$14.11164,800——
2019-01-10$12.06$13.80129,400——
2019-01-09$11.89$13.60150,800——
2019-01-08$11.69$13.37195,800——
2019-01-07$11.37$13.01115,400——
2019-01-04$11.30$12.93176,800——
2019-01-03$10.79$12.34152,600——
2019-01-02$11.00$12.59218,800——