MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GFF — Griffon Corp
NYSEGriffon Corp
$93.97
+0.82(+0.88%)
- O
- 95.32
- H
- 96.09
- L
- 93.85
- V
- 316.18K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$93.97
Period Return+42.31%
Period High$108.57
Period Low$64.87
Avg Daily Volume349.2K
Total Trading Days365
GFF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $95.32 | $96.09 | $93.85 | $93.97 | +$0.82 | +0.88% | 316,182 | $94.38 | $93.85 $96.09 |
| Oct 1, 2026 | $92.88 | $93.66 | $90.68 | $93.15 | +$0.11 | +0.12% | 474,477 | $92.92 | $90.68 $93.66 |
| Sep 30, 2026 | $94.59 | $94.59 | $92.78 | $93.04 | $-1.27 | -1.35% | 591,008 | $93.38 | $92.78 $94.59 |
| Sep 29, 2026 | $96.53 | $96.76 | $94.25 | $94.31 | $-1.77 | -1.84% | 306,022 | $94.65 | $94.25 $96.76 |
| Sep 28, 2026 | $97.02 | $98.45 | $95.66 | $96.08 | $-2.31 | -2.35% | 306,464 | $96.40 | $95.66 $98.45 |
| Sep 25, 2026 | $96.62 | $98.71 | $96.51 | $98.39 | +$1.85 | +1.92% | 340,760 | $98.25 | $96.51 $98.71 |
| Sep 24, 2026 | $96.68 | $97.33 | $95.07 | $96.54 | $-0.05 | -0.05% | 282,880 | $96.38 | $95.07 $97.33 |
| Sep 23, 2026 | $96.07 | $97.80 | $95.39 | $96.59 | $-0.87 | -0.89% | 242,197 | $96.87 | $95.39 $97.80 |
| Sep 22, 2026 | $97.11 | $98.36 | $96.29 | $97.46 | +$2.34 | +2.46% | 402,360 | $97.48 | $96.29 $98.36 |
| Sep 21, 2026 | $94.04 | $95.32 | $93.15 | $95.12 | +$1.90 | +2.04% | 249,967 | $94.90 | $93.15 $95.32 |
| Sep 18, 2026 | $92.40 | $93.25 | $91.33 | $93.22 | +$0.20 | +0.22% | 841,749 | $93.05 | $91.33 $93.25 |
| Sep 17, 2026 | $95.45 | $96.40 | $92.64 | $93.02 | $-0.19 | -0.20% | 239,927 | $93.42 | $92.64 $96.40 |
| Sep 16, 2026 | $93.50 | $94.92 | $91.79 | $93.21 | +$0.45 | +0.49% | 592,477 | $93.71 | $91.79 $94.92 |
| Sep 15, 2026 | $93.92 | $94.03 | $91.92 | $92.76 | $-1.05 | -1.12% | 357,251 | $93.07 | $91.92 $94.03 |
| Sep 14, 2026 | $94.14 | $95.20 | $93.32 | $93.81 | $-2.22 | -2.31% | 334,543 | $93.90 | $93.32 $95.20 |
| Sep 11, 2026 | $96.52 | $96.99 | $95.73 | $96.03 | +$0.73 | +0.77% | 284,006 | $96.15 | $95.73 $96.99 |
| Sep 10, 2026 | $96.13 | $96.82 | $95.02 | $95.30 | $-2.29 | -2.35% | 232,769 | $95.52 | $95.02 $96.82 |
| Sep 9, 2026 | $97.06 | $97.82 | $96.47 | $97.59 | +$0.26 | +0.27% | 230,032 | $97.36 | $96.47 $97.82 |
| Sep 8, 2026 | $99.23 | $99.23 | $96.98 | $97.33 | $-2.35 | -2.36% | 264,081 | $97.57 | $96.98 $99.23 |
| Sep 4, 2026 | $97.52 | $99.73 | $97.00 | $99.68 | +$1.93 | +1.97% | 279,078 | $99.39 | $97.00 $99.73 |
| Sep 3, 2026 | $97.16 | $97.82 | $96.13 | $97.75 | +$1.92 | +2.00% | 381,323 | $97.40 | $96.13 $97.82 |
| Sep 2, 2026 | $95.44 | $96.86 | $94.43 | $95.83 | +$1.39 | +1.47% | 330,701 | $96.07 | $94.43 $96.86 |
| Sep 1, 2026 | $96.31 | $97.58 | $94.20 | $94.44 | $-2.95 | -3.03% | 321,116 | $94.97 | $94.20 $97.58 |
| Aug 31, 2026 | $97.95 | $98.23 | $96.91 | $97.39 | $-1.59 | -1.61% | 282,622 | $97.50 | $96.91 $98.23 |
| Aug 28, 2026 | $99.78 | $99.86 | $97.58 | $98.98 | $-0.22 | -0.22% | 227,749 | $98.84 | $97.58 $99.86 |
| Aug 27, 2026 | $99.62 | $102.12 | $98.45 | $99.20 | $-1.62 | -1.61% | 255,855 | $99.15 | $98.45 $102.12 |
| Aug 26, 2026 | $102.08 | $102.80 | $100.26 | $100.82 | $-0.56 | -0.55% | 317,570 | $100.97 | $100.26 $102.80 |
| Aug 25, 2026 | $102.96 | $102.96 | $100.56 | $101.38 | +$0.00 | +0.00% | 176,468 | $101.18 | $100.56 $102.96 |
| Aug 24, 2026 | $100.95 | $101.98 | $100.74 | $101.38 | +$0.83 | +0.83% | 369,476 | $101.24 | $100.74 $101.98 |
| Aug 21, 2026 | $100.54 | $101.60 | $99.12 | $100.55 | +$0.42 | +0.42% | 292,661 | $100.41 | $99.12 $101.60 |