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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$20.38$24.08149,800——
2020-12-30$20.42$24.12114,200——
2020-12-29$20.26$23.94242,000——
2020-12-28$20.56$24.29226,400——
2020-12-24$20.35$24.0487,300——
2020-12-23$20.19$23.85169,300——
2020-12-22$20.04$23.68184,300——
2020-12-21$20.07$23.71282,400——
2020-12-18$20.33$24.022,045,600——
2020-12-17$20.49$24.21315,100——
2020-12-16$20.04$23.68401,400——
2020-12-15$20.78$24.55570,200——
2020-12-14$20.13$23.78839,300——
2020-12-11$19.47$23.00556,000——
2020-12-10$19.44$22.97393,300——
2020-12-09$19.92$23.53585,000——
2020-12-08$19.80$23.39734,000——
2020-12-07$19.63$23.19884,500——
2020-12-04$19.97$23.59367,400——
2020-12-03$19.53$23.07665,900——
2020-12-02$19.90$23.51547,700——
2020-12-01$21.03$24.85374,800——
2020-11-30$20.85$24.63294,600——
2020-11-27$21.18$25.0278,300——
2020-11-25$21.10$24.93151,600——
2020-11-24$21.07$24.89241,500——
2020-11-23$21.16$24.90627,400——
2020-11-20$20.94$24.65337,000——
2020-11-19$20.97$24.68290,400——
2020-11-18$20.69$24.35494,200——
2020-11-17$20.27$23.86668,300——
2020-11-16$19.41$22.841,063,300——
2020-11-13$19.71$23.202,928,400——
2020-11-12$24.56$28.91454,800——
2020-11-11$24.25$28.54322,000——
2020-11-10$23.96$28.20394,000——
2020-11-09$22.84$26.88388,200——
2020-11-06$23.61$27.79129,000——
2020-11-05$23.93$28.16174,900——
2020-11-04$23.17$27.27220,600——
2020-11-03$23.03$27.11358,700——
2020-11-02$22.05$25.95342,400——
2020-10-30$21.44$25.23221,600——
2020-10-29$21.89$25.76323,000——
2020-10-28$21.90$25.78360,000——
2020-10-27$22.29$26.23178,900——
2020-10-26$22.68$26.69259,500——
2020-10-23$22.99$27.06436,700——
2020-10-22$23.12$27.21190,500——
2020-10-21$23.10$27.19202,500——
2020-10-20$23.52$27.68219,700——
2020-10-19$23.08$27.16178,400——
2020-10-16$23.57$27.74179,600——
2020-10-15$24.35$28.66303,600——
2020-10-14$24.01$28.26447,500——
2020-10-13$24.03$28.28493,900——
2020-10-12$23.81$28.02485,400——
2020-10-09$23.30$27.42417,700——
2020-10-08$22.69$26.70401,900——
2020-10-07$21.63$25.46573,800——
2020-10-06$20.99$24.70293,400——
2020-10-05$20.87$24.56190,300——
2020-10-02$20.34$23.94323,200——
2020-10-01$19.74$23.23231,100——
2020-09-30$19.54$23.00291,300——
2020-09-29$19.68$23.16239,400——
2020-09-28$20.16$23.73336,700——
2020-09-25$19.69$23.17330,600——
2020-09-24$19.36$22.79341,200——
2020-09-23$18.97$22.33227,500——
2020-09-22$19.48$22.93246,800——
2020-09-21$18.79$22.11443,600——
2020-09-18$19.60$23.071,855,800——
2020-09-17$19.61$23.08449,300——
2020-09-16$19.08$22.46551,500——
2020-09-15$19.48$22.93341,900——
2020-09-14$19.84$23.35373,700——
2020-09-11$19.36$22.79377,700——
2020-09-10$19.32$22.74695,100——
2020-09-09$18.76$22.081,085,200——
2020-09-08$18.68$21.99823,700——
2020-09-04$21.42$25.21320,000——
2020-09-03$21.51$25.32315,400——
2020-09-02$22.55$26.54220,800——
2020-09-01$22.23$26.16285,500——
2020-08-31$21.73$25.57533,900——
2020-08-28$22.73$26.75220,800——
2020-08-27$22.91$26.96394,800——
2020-08-26$23.54$27.711,381,300——
2020-08-25$22.73$26.75303,600——
2020-08-24$22.36$26.32422,400——
2020-08-21$22.18$26.10302,900——
2020-08-20$22.12$26.03441,200——
2020-08-19$22.60$26.60635,400——
2020-08-18$21.74$25.50689,500——
2020-08-17$22.04$25.852,539,000——
2020-08-14$22.13$25.963,954,600——
2020-08-13$21.92$25.71501,400——
2020-08-12$22.16$25.99948,600——
2020-08-11$24.07$28.23206,500——
2020-08-10$24.32$28.52129,900——
2020-08-07$23.88$28.01190,600——
2020-08-06$23.31$27.34163,500——
2020-08-05$23.33$27.36171,600——
2020-08-04$22.00$25.80675,200——
2020-08-03$23.01$26.99600,900——
2020-07-31$22.87$26.82893,300——
2020-07-30$20.64$24.21197,000——
2020-07-29$20.95$24.57146,100——
2020-07-28$20.21$23.70158,500——
2020-07-27$20.30$23.81117,500——
2020-07-24$19.84$23.27139,800——
2020-07-23$20.28$23.79133,200——
2020-07-22$19.83$23.26105,800——
2020-07-21$19.56$22.94119,500——
2020-07-20$19.49$22.86127,400——
2020-07-17$18.88$22.14122,700——
2020-07-16$18.86$22.12131,500——
2020-07-15$19.22$22.54157,000——
2020-07-14$18.54$21.75162,400——
2020-07-13$17.57$20.61113,800——
2020-07-10$17.66$20.7169,200——
2020-07-09$16.93$19.86107,200——
2020-07-08$17.80$20.88137,000——
2020-07-07$17.81$20.89170,600——
2020-07-06$18.08$21.21116,000——
2020-07-02$18.21$21.3690,100——
2020-07-01$17.74$20.8197,900——
2020-06-30$18.52$21.7277,800——
2020-06-29$18.03$21.15108,300——
2020-06-26$17.29$20.28265,100——
2020-06-25$17.44$20.46185,900——
2020-06-24$16.99$19.93210,000——
2020-06-23$18.17$21.31134,800——
2020-06-22$18.18$21.32151,000——
2020-06-19$17.82$20.90418,800——
2020-06-18$18.46$21.65172,400——
2020-06-17$18.70$21.93180,300——
2020-06-16$18.97$22.25200,600——
2020-06-15$18.05$21.1790,900——
2020-06-12$17.14$20.10121,300——
2020-06-11$16.82$19.73141,200——
2020-06-10$18.57$21.78102,200——
2020-06-09$19.60$22.99115,200——
2020-06-08$19.57$22.95171,100——
2020-06-05$19.99$23.45191,900——
2020-06-04$19.61$23.00161,600——
2020-06-03$18.71$21.94178,200——
2020-06-02$18.09$21.22371,400——
2020-06-01$17.09$20.04195,600——
2020-05-29$16.80$19.70200,000——
2020-05-28$17.35$20.35146,700——
2020-05-27$18.52$21.72166,100——
2020-05-26$17.10$20.06125,000——
2020-05-22$16.41$19.2570,500——
2020-05-21$16.43$19.27172,100——
2020-05-20$16.45$19.29148,700——
2020-05-19$15.76$18.4086,700——
2020-05-18$16.25$18.97213,500——
2020-05-15$15.21$17.75173,400——
2020-05-14$14.61$17.05172,500——
2020-05-13$14.19$16.56136,100——
2020-05-12$14.62$17.07119,300——
2020-05-11$15.34$17.91140,100——
2020-05-08$15.84$18.49136,600——
2020-05-07$14.81$17.29138,800——
2020-05-06$15.04$17.56132,100——
2020-05-05$15.74$18.37255,000——
2020-05-04$16.61$19.39392,700——
2020-05-01$15.35$17.92232,300——
2020-04-30$16.41$19.16302,300——
2020-04-29$17.05$19.90380,500——
2020-04-28$17.74$20.71269,600——
2020-04-27$16.45$19.20260,000——
2020-04-24$15.30$17.86187,800——
2020-04-23$14.71$17.17199,300——
2020-04-22$13.99$16.33202,800——
2020-04-21$14.13$16.49147,400——
2020-04-20$14.21$16.59140,300——
2020-04-17$14.10$16.46386,300——
2020-04-16$13.52$15.78305,900——
2020-04-15$13.83$16.14279,700——
2020-04-14$14.43$16.84204,200——
2020-04-13$14.35$16.75292,000——
2020-04-09$15.61$18.22330,600——
2020-04-08$14.74$17.21194,000——
2020-04-07$13.66$15.95391,900——
2020-04-06$13.94$16.27317,200——
2020-04-03$12.81$14.95470,000——
2020-04-02$12.96$15.13411,400——
2020-04-01$12.00$14.01559,100——
2020-03-31$12.65$14.77414,100——
2020-03-30$13.30$15.53228,400——
2020-03-27$12.13$14.16347,600——
2020-03-26$12.76$14.89494,300——
2020-03-25$11.09$12.95385,400——
2020-03-24$11.40$13.31411,200——
2020-03-23$9.59$11.19285,400——
2020-03-20$9.82$11.46355,200——
2020-03-19$12.01$14.02414,100——
2020-03-18$11.77$13.74289,500——
2020-03-17$13.61$15.89307,100——
2020-03-16$11.82$13.80332,100——
2020-03-13$12.98$15.15322,100——
2020-03-12$10.74$12.54328,400——
2020-03-11$14.37$16.77242,400——
2020-03-10$15.96$18.63181,000——
2020-03-09$15.78$18.42150,900——
2020-03-06$16.81$19.62215,700——
2020-03-05$17.91$20.91238,700——
2020-03-04$17.91$20.91171,800——
2020-03-03$17.57$20.51181,400——
2020-03-02$18.33$21.40186,500——
2020-02-28$17.40$20.31220,900——
2020-02-27$17.83$20.81364,400——
2020-02-26$18.30$21.36123,800——
2020-02-25$18.87$22.03149,500——
2020-02-24$20.38$23.79141,700——
2020-02-21$20.93$24.43106,300——
2020-02-20$20.68$24.14126,000——
2020-02-19$20.52$23.95158,400——
2020-02-18$20.44$23.77163,900——
2020-02-14$20.55$23.90177,100——
2020-02-13$20.33$23.64142,700——
2020-02-12$20.54$23.89305,100——
2020-02-11$21.61$25.13231,500——
2020-02-10$21.04$24.47275,300——
2020-02-07$19.35$22.50173,800——
2020-02-06$19.62$22.82234,800——
2020-02-05$19.61$22.81350,000——
2020-02-04$18.80$21.86566,800——
2020-02-03$19.97$23.23371,800——
2020-01-31$20.79$24.18670,600——
2020-01-30$22.05$25.64511,200——
2020-01-29$21.90$25.47425,400——
2020-01-28$22.03$25.62284,000——
2020-01-27$21.99$25.57422,600——
2020-01-24$22.33$25.97655,600——
2020-01-23$22.06$25.66326,200——
2020-01-22$22.06$25.66304,300——
2020-01-21$22.00$25.59244,300——
2020-01-17$21.61$25.13227,100——
2020-01-16$21.67$25.20183,200——
2020-01-15$21.10$24.54147,900——
2020-01-14$20.67$24.04189,300——
2020-01-13$19.63$22.8386,300——
2020-01-10$19.40$22.56101,500——
2020-01-09$19.53$22.71106,700——
2020-01-08$19.75$22.9772,900——
2020-01-07$19.64$22.84144,900——
2020-01-06$19.80$23.03142,000——
2020-01-03$20.27$23.57303,100——
2020-01-02$20.83$24.23174,600——