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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$60.95$85.87310,400——
2023-12-28$61.69$86.91466,700——
2023-12-27$61.47$86.60821,000——
2023-12-26$60.78$85.63360,300——
2023-12-22$59.91$84.40533,600——
2023-12-21$58.40$82.27493,900——
2023-12-20$56.74$79.94507,500——
2023-12-19$57.44$80.92418,000——
2023-12-18$56.57$79.70510,100——
2023-12-15$56.59$79.722,633,900——
2023-12-14$56.07$78.99575,800——
2023-12-13$54.10$76.22668,300——
2023-12-12$52.71$74.26319,800——
2023-12-11$52.16$73.48315,700——
2023-12-08$51.41$72.43379,200——
2023-12-07$50.56$71.23465,600——
2023-12-06$49.76$70.10398,500——
2023-12-05$49.36$69.54369,500——
2023-12-04$49.92$70.33670,900——
2023-12-01$48.17$67.86364,900——
2023-11-30$46.53$65.55485,900——
2023-11-29$46.05$64.88443,100——
2023-11-28$45.92$64.69502,200——
2023-11-27$47.48$66.89337,900——
2023-11-24$46.98$65.97144,000——
2023-11-22$46.33$65.06278,700——
2023-11-21$46.25$64.95436,400——
2023-11-20$46.50$65.30649,900——
2023-11-17$45.94$64.51768,800——
2023-11-16$45.00$63.19702,600——
2023-11-15$44.34$62.27815,000——
2023-11-14$47.24$66.34583,800——
2023-11-13$44.25$62.14285,300——
2023-11-10$43.91$61.66245,900——
2023-11-09$42.88$60.22392,400——
2023-11-08$42.20$59.26328,700——
2023-11-07$42.69$59.95207,800——
2023-11-06$42.22$59.29202,100——
2023-11-03$42.50$59.68295,000——
2023-11-02$41.67$58.52334,800——
2023-11-01$40.84$57.35526,800——
2023-10-31$39.94$56.09250,500——
2023-10-30$39.85$55.96336,500——
2023-10-27$39.59$55.60413,000——
2023-10-26$38.75$54.42291,000——
2023-10-25$38.77$54.45374,900——
2023-10-24$39.05$54.84248,100——
2023-10-23$38.40$53.93342,100——
2023-10-20$38.65$54.28364,200——
2023-10-19$38.72$54.37414,700——
2023-10-18$39.76$55.84268,600——
2023-10-17$40.67$57.11291,900——
2023-10-16$39.93$56.07264,900——
2023-10-13$39.65$55.68318,200——
2023-10-12$39.84$55.95224,100——
2023-10-11$41.15$57.79287,600——
2023-10-10$40.51$56.89421,400——
2023-10-09$40.02$56.20218,800——
2023-10-06$39.46$55.41287,100——
2023-10-05$39.13$54.95270,000——
2023-10-04$39.29$55.18285,200——
2023-10-03$39.01$54.78290,600——
2023-10-02$39.54$55.53336,400——
2023-09-29$39.67$55.71368,300——
2023-09-28$40.83$57.34389,200——
2023-09-27$40.10$56.31321,800——
2023-09-26$39.11$54.92414,500——
2023-09-25$40.03$56.21254,100——
2023-09-22$39.76$55.84380,000——
2023-09-21$40.00$56.17394,200——
2023-09-20$39.90$56.03360,100——
2023-09-19$39.04$54.82434,800——
2023-09-18$38.95$54.70472,700——
2023-09-15$38.82$54.522,566,900——
2023-09-14$40.74$57.21451,800——
2023-09-13$39.62$55.64523,200——
2023-09-12$40.07$56.27353,300——
2023-09-11$40.20$56.45376,900——
2023-09-08$40.32$56.62349,900——
2023-09-07$40.32$56.62349,200——
2023-09-06$40.64$57.07234,400——
2023-09-05$40.43$56.78385,800——
2023-09-01$42.72$59.99246,400——
2023-08-31$41.87$58.80276,100——
2023-08-30$41.61$58.43340,500——
2023-08-29$41.17$57.82267,900——
2023-08-28$40.24$56.51204,100——
2023-08-25$39.72$55.78364,700——
2023-08-24$40.01$56.19438,200——
2023-08-23$40.39$56.72324,700——
2023-08-22$40.47$56.83236,300——
2023-08-21$40.77$57.08288,300——
2023-08-18$41.01$57.41285,700——
2023-08-17$40.47$56.66268,700——
2023-08-16$42.34$59.28511,200——
2023-08-15$42.92$60.09325,800——
2023-08-14$42.37$59.32359,300——
2023-08-11$42.22$59.11265,600——
2023-08-10$42.19$59.07358,400——
2023-08-09$42.53$59.54277,600——
2023-08-08$42.62$59.67279,600——
2023-08-07$42.31$59.23417,500——
2023-08-04$41.34$57.88647,200——
2023-08-03$40.02$56.03677,300——
2023-08-02$42.00$58.80619,100——
2023-08-01$43.15$60.41667,000——
2023-07-31$41.72$58.41407,600——
2023-07-28$41.58$58.21493,500——
2023-07-27$41.60$58.24307,200——
2023-07-26$42.45$59.43290,400——
2023-07-25$42.15$59.01283,800——
2023-07-24$42.09$58.93293,200——
2023-07-21$41.30$57.82251,600——
2023-07-20$41.51$58.11240,800——
2023-07-19$41.76$58.46353,800——
2023-07-18$41.95$58.73213,300——
2023-07-17$41.74$58.44288,300——
2023-07-14$41.96$58.74263,400——
2023-07-13$41.50$58.10339,800——
2023-07-12$41.52$58.13321,700——
2023-07-11$41.94$58.72440,700——
2023-07-10$41.37$57.92250,500——
2023-07-07$40.21$56.29359,000——
2023-07-06$39.59$55.43343,600——
2023-07-05$39.94$55.92347,600——
2023-07-03$40.74$57.04164,700——
2023-06-30$40.30$56.42410,400——
2023-06-29$40.46$56.64344,000——
2023-06-28$40.04$56.06646,100——
2023-06-27$39.23$54.92350,100——
2023-06-26$38.13$53.38349,700——
2023-06-23$37.45$52.43687,700——
2023-06-22$38.32$53.65289,800——
2023-06-21$38.33$53.66416,700——
2023-06-20$38.38$53.73539,800——
2023-06-16$37.41$52.372,089,600——
2023-06-15$37.11$51.95521,800——
2023-06-14$36.30$50.82370,400——
2023-06-13$37.21$52.09435,900——
2023-06-12$36.89$51.65523,200——
2023-06-09$36.57$51.20559,300——
2023-06-08$36.35$50.89394,600——
2023-06-07$36.14$50.60398,500——
2023-06-06$35.32$49.45416,700——
2023-06-05$33.95$47.53380,900——
2023-06-02$34.20$47.88486,200——
2023-06-01$32.43$45.40520,400——
2023-05-31$31.52$44.131,244,600——
2023-05-30$31.96$44.74492,900——
2023-05-26$32.19$45.07548,900——
2023-05-25$31.95$44.73379,600——
2023-05-24$32.32$45.25366,400——
2023-05-23$32.43$45.23515,100——
2023-05-22$32.27$45.00414,500——
2023-05-19$32.49$45.31529,400——
2023-05-18$32.85$45.81480,300——
2023-05-17$32.02$44.66588,000——
2023-05-16$31.00$43.23335,500——
2023-05-15$31.20$43.51342,900——
2023-05-12$30.73$42.86394,700——
2023-05-11$30.81$42.97644,900——
2023-05-10$30.45$42.47560,100——
2023-05-09$30.65$42.74694,900——
2023-05-08$29.98$41.81761,000——
2023-05-05$32.10$41.98950,200——
2023-05-04$30.55$39.95633,600——
2023-05-03$29.12$38.08706,500——
2023-05-02$28.41$37.15490,400——
2023-05-01$28.66$37.48830,000——
2023-04-28$28.45$37.20609,500——
2023-04-27$27.71$36.24429,600——
2023-04-26$27.70$36.22404,100——
2023-04-25$28.21$36.89613,800——
2023-04-24$29.33$38.36506,400——
2023-04-21$28.71$37.54868,300——
2023-04-20$29.15$38.122,445,600——
2023-04-19$31.61$41.34252,900——
2023-04-18$31.21$40.81272,700——
2023-04-17$30.72$40.17241,800——
2023-04-14$30.54$39.94239,100——
2023-04-13$30.88$40.38235,600——
2023-04-12$30.55$39.95233,400——
2023-04-11$30.41$39.77224,100——
2023-04-10$30.04$39.28447,800——
2023-04-06$29.70$38.84365,800——
2023-04-05$29.79$38.96432,600——
2023-04-04$30.56$39.96519,600——
2023-04-03$32.02$41.87338,300——
2023-03-31$32.01$41.86409,600——
2023-03-30$31.37$41.02243,700——
2023-03-29$31.50$41.19378,600——
2023-03-28$31.10$40.67216,800——
2023-03-27$30.97$40.50261,100——
2023-03-24$30.56$39.96337,900——
2023-03-23$30.58$39.99395,000——
2023-03-22$30.78$40.25324,100——
2023-03-21$31.19$40.79544,800——
2023-03-20$30.06$39.31566,500——
2023-03-17$29.61$38.721,387,700——
2023-03-16$30.78$40.25454,100——
2023-03-15$30.23$39.53605,600——
2023-03-14$31.47$41.15559,600——
2023-03-13$30.93$40.451,315,400——
2023-03-10$33.70$44.07938,700——
2023-03-09$35.60$46.55544,200——
2023-03-08$36.68$47.97375,500——
2023-03-07$36.14$47.26498,900——
2023-03-06$36.00$47.08839,900——
2023-03-03$38.01$49.71436,600——
2023-03-02$37.61$49.18473,000——
2023-03-01$36.27$47.43493,800——
2023-02-28$36.47$47.69549,700——
2023-02-27$36.90$48.25346,800——
2023-02-24$36.47$47.69400,400——
2023-02-23$37.12$48.54443,100——
2023-02-22$36.94$48.31622,000——
2023-02-21$37.09$48.37456,900——
2023-02-17$39.23$51.16436,000——
2023-02-16$39.96$52.12378,000——
2023-02-15$40.04$52.22326,100——
2023-02-14$40.03$52.21304,300——
2023-02-13$39.79$51.89433,400——
2023-02-10$39.59$51.63364,400——
2023-02-09$39.03$50.90619,600——
2023-02-08$40.01$52.18394,000——
2023-02-07$40.64$53.00537,500——
2023-02-06$40.88$53.32556,200——
2023-02-03$43.01$56.091,110,900——
2023-02-02$42.04$54.83632,500——
2023-02-01$41.02$53.50648,100——
2023-01-31$40.88$53.32595,500——
2023-01-30$39.40$51.39325,200——
2023-01-27$39.75$51.84536,400——
2023-01-26$39.81$51.92279,400——
2023-01-25$39.53$51.55232,600——
2023-01-24$39.32$51.28323,000——
2023-01-23$38.75$50.54309,400——
2023-01-20$38.00$49.56373,200——
2023-01-19$38.36$50.03532,500——
2023-01-18$38.57$50.30397,600——
2023-01-17$39.87$52.00577,900——
2023-01-13$39.57$51.61750,600——
2023-01-12$38.30$49.95438,600——
2023-01-11$38.80$50.60420,400——
2023-01-10$39.32$51.28523,500——
2023-01-09$38.75$50.541,438,900——
2023-01-06$36.09$47.07432,100——
2023-01-05$35.02$45.67285,900——
2023-01-04$36.85$48.06604,700——
2023-01-03$36.01$46.96533,300——