Griffon Stock Price History
NYSE: GFFIndustrialsBuilding ProductsUSD
90.59-1.56 (-1.69%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GFF price history at a glance
The price history for Griffon (GFF) on this page begins on April 30, 1973, when the stock closed at $21.59; it most recently closed at $90.59 on October 5, 2026. The highest price in this record is $108.57, reached on August 3, 2026; the latest close is 16.6% below that peak. Across the 52 complete calendar years in the table, GFF finished higher in 29 and lower in 23. Its best year was 1991 (+325.0%) and its worst was 1974 (-66.7%).
Over roughly 53 years the share price changed +319.6%, a 2.7% compound annual price return (excluding dividends). In the last 12 months alone, GFF has gained 20.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $108.57
- Date of high
- Aug 3, 2026
- Low since 1973
- $0.7955
- Date of low
- Nov 1, 1982
- 52-week high
- $108.57
- 52-week low
- $65.01
- Last close
- $90.59
GFF returns
1 week
-3.60%
1 month
-7.17%
3 months
-0.57%
6 months
+15.86%
Year to date
+23.00%
1 year
+20.66%
3 years
+128.47%
5 years
+248.69%
GFF price return, excluding dividends.
GFF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 90.59 | +20.72% |
| 2025 | 75.04 | +2.98% |
| 2024 | 72.87 | +19.56% |
| 2023 | 60.95 | +70.30% |
| 2022 | 35.79 | +25.67% |
| 2021 | 28.48 | +39.74% |
| 2020 | 20.38 | +0.54% |
| 2019 | 20.27 | +79.38% |
| 2018 | 11.30 | -44.47% |
| 2017 | 20.35 | -22.33% |
| 2016 | 26.20 | +47.19% |
| 2015 | 17.80 | +34.24% |
| 2014 | 13.26 | -3.98% |
| 2013 | 13.81 | +17.43% |
| 2012 | 11.76 | +28.81% |
| 2011 | 9.13 | -28.34% |
| 2010 | 12.74 | +4.26% |
| 2009 | 12.22 | +30.98% |
| 2008 | 9.33 | -20.46% |
| 2007 | 11.73 | -54.00% |
| 2006 | 25.50 | +7.10% |
| 2005 | 23.81 | -11.81% |
| 2004 | 27.00 | +31.07% |
| 2003 | 20.60 | +45.07% |
| 2002 | 14.20 | -5.96% |
| 2001 | 15.10 | +110.92% |
| 2000 | 7.16 | +0.80% |
| 1999 | 7.10 | -26.47% |
| 1998 | 9.66 | -28.27% |
| 1997 | 13.47 | +19.70% |
| 1996 | 11.25 | +37.50% |
| 1995 | 8.18 | +7.46% |
| 1994 | 7.61 | -5.63% |
| 1993 | 8.07 | +44.90% |
| 1992 | 5.57 | -3.92% |
| 1991 | 5.80 | +325.01% |
| 1990 | 1.36 | -14.29% |
| 1989 | 1.59 | +75.00% |
| 1988 | 0.9091 | -27.27% |
| 1987 | 1.25 | -35.29% |
| 1986 | 1.93 | +21.43% |
| 1985 | 1.59 | -12.50% |
| 1984 | 1.82 | -33.33% |
| 1983 | 2.73 | +26.32% |
| 1982 | 2.16 | -20.83% |
| 1981 | 2.73 | -60.00% |
| 1980 | 6.82 | -33.33% |
| 1979 | 10.23 | 0.00% |
| 1978 | 10.23 | +12.50% |
| 1977 | 9.09 | 0.00% |
| 1976 | 9.09 | +33.33% |
| 1975 | 6.82 | +20.00% |
| 1974 | 5.68 | -66.67% |
| 1973* | 17.05 | -21.05% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
GFF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 92.67 | 93.10 | 90.39 | 90.59 | -1.69% | |
| 92.63 | 93.33 | 91.41 | 92.15 | -1.97% | |
| 92.94 | 94.31 | 91.54 | 94.00 | -0.54% | |
| 95.04 | 95.51 | 93.96 | 94.51 | +0.45% | |
| 93.85 | 95.26 | 92.44 | 94.09 | +0.13% | |
| 95.32 | 96.09 | 93.85 | 93.97 | +0.88% | |
| 92.88 | 93.66 | 90.68 | 93.15 | +0.12% | |
| 94.59 | 94.59 | 92.78 | 93.04 | -1.35% | |
| 96.53 | 96.76 | 94.25 | 94.31 | -1.84% | |
| 97.02 | 98.45 | 95.66 | 96.08 | -2.35% | |
| 96.62 | 98.71 | 96.51 | 98.39 | +1.92% | |
| 96.68 | 97.33 | 95.07 | 96.54 | -0.05% | |
| 96.07 | 97.80 | 95.39 | 96.59 | -0.89% | |
| 97.11 | 98.36 | 96.29 | 97.46 | +2.46% | |
| 94.04 | 95.32 | 93.15 | 95.12 | +2.04% | |
| 92.40 | 93.25 | 91.33 | 93.22 | +0.22% | |
| 95.45 | 96.40 | 92.64 | 93.02 | -0.20% | |
| 93.50 | 94.92 | 91.79 | 93.21 | +0.49% | |
| 93.92 | 94.03 | 91.92 | 92.76 | -1.12% | |
| 94.14 | 95.20 | 93.32 | 93.81 | -2.31% | |
| 96.52 | 96.99 | 95.73 | 96.03 | +0.77% | |
| 96.13 | 96.82 | 95.02 | 95.30 | -2.35% | |
| 97.06 | 97.82 | 96.47 | 97.59 | +0.27% | |
| 99.23 | 99.23 | 96.98 | 97.33 | -2.36% | |
| 97.52 | 99.73 | 97.00 | 99.68 | +1.97% | |
| 97.16 | 97.82 | 96.13 | 97.75 | +2.00% | |
| 95.44 | 96.86 | 94.43 | 95.83 | +1.47% | |
| 96.31 | 97.58 | 94.20 | 94.44 | -3.03% | |
| 97.95 | 98.23 | 96.91 | 97.39 | -1.61% | |
| 99.78 | 99.86 | 97.58 | 98.98 | -0.22% | |
| 99.62 | 102.12 | 98.45 | 99.20 | -1.61% | |
| 102.08 | 102.80 | 100.26 | 100.82 | -0.55% | |
| 102.96 | 102.96 | 100.56 | 101.38 | 0.00% | |
| 100.95 | 101.98 | 100.74 | 101.38 | +0.83% | |
| 100.54 | 101.60 | 99.12 | 100.55 | +0.42% | |
| 100.50 | 102.70 | 99.26 | 100.13 | -2.69% | |
| 102.85 | 104.29 | 101.68 | 102.90 | +1.64% | |
| 102.00 | 102.72 | 99.48 | 101.24 | -0.92% | |
| 103.71 | 104.00 | 101.65 | 102.18 | -1.90% | |
| 104.94 | 107.00 | 103.90 | 104.16 | -1.71% | |
| 106.00 | 107.29 | 103.85 | 105.97 | +1.04% | |
| 107.00 | 107.02 | 103.30 | 104.88 | -1.75% | |
| 105.85 | 107.86 | 105.45 | 106.75 | +1.86% | |
| 106.25 | 106.25 | 101.28 | 104.80 | -2.26% | |
| 106.50 | 108.57 | 106.25 | 107.22 | +0.87% | |
| 104.05 | 107.07 | 102.01 | 106.30 | +3.39% | |
| 97.04 | 104.69 | 97.04 | 102.81 | +9.86% | |
| 90.75 | 94.00 | 89.90 | 93.58 | +4.66% | |
| 87.30 | 89.91 | 86.61 | 89.41 | +3.76% | |
| 88.18 | 88.33 | 86.12 | 86.17 | -1.97% | |
| 88.96 | 89.85 | 87.48 | 87.90 | +0.35% | |
| 92.29 | 92.29 | 86.59 | 87.59 | -6.29% | |
| 94.49 | 95.63 | 92.34 | 93.47 | +0.23% | |
| 91.91 | 93.62 | 91.23 | 93.26 | +2.91% | |
| 89.10 | 92.02 | 89.06 | 90.62 | +1.92% | |
| 88.03 | 89.65 | 87.16 | 88.91 | -0.85% | |
| 88.63 | 91.29 | 88.63 | 89.67 | +1.00% | |
| 89.65 | 90.52 | 88.11 | 88.78 | -0.33% | |
| 91.70 | 91.97 | 88.85 | 89.07 | -2.62% | |
| 92.30 | 94.50 | 90.85 | 91.47 | -2.29% | |
| 90.88 | 94.40 | 90.88 | 93.61 | +2.13% | |
| 90.75 | 92.01 | 90.53 | 91.66 | +0.91% | |
| 91.35 | 92.47 | 90.51 | 90.83 | +0.97% | |
| 90.43 | 92.07 | 89.11 | 89.96 | -1.26% | |
| 91.56 | 93.02 | 91.07 | 91.11 | -0.59% | |
| 90.72 | 91.82 | 90.48 | 91.65 | +2.06% | |
| 90.78 | 90.80 | 88.69 | 89.80 | -2.76% | |
| 92.94 | 93.54 | 91.49 | 92.35 | -0.78% | |
| 93.25 | 94.90 | 90.57 | 93.08 | +0.24% | |
| 92.86 | 93.98 | 91.49 | 92.86 | +0.53% | |
| 96.72 | 97.40 | 92.30 | 92.37 | -5.29% | |
| 97.17 | 98.37 | 96.08 | 97.53 | +1.19% | |
| 95.25 | 96.62 | 93.86 | 96.38 | -0.04% | |
| 95.88 | 97.70 | 95.14 | 96.42 | +0.52% | |
| 95.77 | 97.67 | 93.93 | 95.92 | +1.12% | |
| 91.46 | 96.11 | 91.10 | 94.86 | +5.01% | |
| 88.71 | 90.62 | 88.17 | 90.33 | +1.01% | |
| 91.36 | 91.87 | 88.90 | 89.43 | -1.87% | |
| 90.25 | 93.69 | 90.25 | 91.13 | +2.58% | |
| 93.22 | 95.82 | 88.51 | 88.84 | -5.50% | |
| 94.98 | 96.91 | 93.93 | 94.01 | -0.76% | |
| 95.18 | 96.32 | 93.93 | 94.73 | +1.08% | |
| 95.92 | 95.92 | 93.64 | 93.72 | -1.66% | |
| 92.28 | 95.31 | 91.22 | 95.30 | +4.98% | |
| 92.24 | 92.55 | 89.59 | 90.78 | -1.61% | |
| 88.00 | 92.50 | 88.00 | 92.27 | +6.39% | |
| 85.93 | 87.85 | 85.33 | 86.73 | +1.44% | |
| 85.18 | 86.74 | 84.89 | 85.50 | -0.47% | |
| 87.43 | 87.80 | 85.32 | 85.90 | -0.28% | |
| 84.74 | 86.46 | 84.59 | 86.14 | +1.48% | |
| 85.62 | 86.57 | 84.76 | 84.88 | -0.35% | |
| 86.82 | 86.82 | 83.73 | 85.18 | -3.18% | |
| 87.65 | 89.08 | 87.35 | 87.98 | -0.09% | |
| 86.65 | 88.56 | 85.93 | 88.06 | +0.40% | |
| 87.72 | 89.18 | 87.27 | 87.71 | +1.53% | |
| 85.86 | 86.97 | 85.71 | 86.39 | +1.78% | |
| 84.92 | 85.71 | 83.75 | 84.88 | +0.28% | |
| 82.10 | 85.11 | 81.20 | 84.64 | +1.54% | |
| 79.97 | 83.42 | 79.00 | 83.36 | +4.49% | |
| 81.18 | 81.57 | 78.00 | 79.78 | -3.68% | |
| 82.28 | 84.90 | 81.67 | 82.83 | +1.20% | |
| 84.79 | 84.84 | 81.77 | 81.85 | -4.73% | |
| 84.08 | 85.92 | 83.89 | 85.91 | +3.67% | |
| 83.10 | 83.91 | 81.96 | 82.87 | -0.54% | |
| 85.87 | 87.04 | 82.45 | 83.32 | -3.33% | |
| 87.90 | 87.90 | 84.46 | 86.19 | -2.08% | |
| 91.23 | 93.43 | 87.78 | 88.02 | -2.93% | |
| 89.50 | 93.43 | 86.00 | 90.68 | -2.05% | |
| 93.52 | 94.86 | 92.00 | 92.58 | +1.68% | |
| 89.01 | 91.56 | 88.33 | 91.05 | +2.59% | |
| 91.59 | 92.01 | 88.22 | 88.75 | -4.11% | |
| 91.94 | 93.37 | 91.24 | 92.55 | +1.51% | |
| 89.35 | 91.73 | 89.35 | 91.17 | +2.87% | |
| 92.05 | 92.29 | 88.28 | 88.63 | -3.74% | |
| 94.54 | 95.20 | 90.78 | 92.07 | -2.41% | |
| 93.19 | 95.09 | 93.11 | 94.34 | +1.41% | |
| 92.45 | 93.21 | 91.25 | 93.03 | +0.82% | |
| 91.73 | 93.52 | 91.12 | 92.27 | +1.28% | |
| 91.44 | 92.53 | 90.58 | 91.10 | +1.12% | |
| 91.48 | 92.60 | 89.53 | 90.09 | -0.76% | |
| 87.40 | 91.42 | 86.60 | 90.78 | +3.38% | |
| 86.19 | 89.40 | 86.15 | 87.81 | +4.74% | |
| 83.00 | 84.02 | 82.54 | 83.84 | +0.99% | |
| 82.32 | 83.16 | 81.32 | 83.02 | +0.36% | |
| 80.74 | 83.49 | 80.32 | 82.72 | +2.26% | |
| 77.86 | 81.05 | 77.02 | 80.89 | +3.45% | |
| 78.36 | 78.80 | 77.78 | 78.19 | +0.03% | |
| 75.05 | 78.69 | 75.05 | 78.17 | +3.13% | |
| 76.26 | 77.04 | 75.44 | 75.80 | +4.74% | |
| 71.29 | 72.49 | 70.74 | 72.37 | +0.51% | |
| 71.13 | 72.04 | 70.22 | 72.00 | +0.81% | |
| 71.79 | 73.50 | 70.64 | 71.42 | -2.51% | |
| 72.74 | 73.92 | 72.40 | 73.26 | +0.80% | |
| 71.95 | 73.82 | 70.76 | 72.68 | +3.05% | |
| 71.24 | 71.98 | 70.53 | 70.53 | +0.01% | |
| 70.98 | 71.79 | 70.14 | 70.52 | -0.86% | |
| 71.37 | 72.65 | 70.71 | 71.13 | -1.70% | |
| 72.76 | 73.16 | 71.18 | 72.36 | +1.02% | |
| 70.16 | 72.91 | 70.05 | 71.63 | +0.65% | |
| 71.07 | 72.22 | 70.80 | 71.17 | +4.28% | |
| 69.46 | 69.48 | 67.51 | 68.25 | -1.88% | |
| 70.47 | 71.20 | 68.97 | 69.56 | -2.22% | |
| 72.09 | 72.90 | 70.80 | 71.14 | -2.52% | |
| 73.62 | 74.26 | 72.78 | 72.98 | +0.29% | |
| 71.59 | 72.86 | 71.31 | 72.77 | +2.75% | |
| 70.41 | 71.20 | 69.08 | 70.82 | +1.08% | |
| 72.62 | 73.37 | 69.71 | 70.06 | -5.52% | |
| 75.28 | 76.20 | 73.92 | 74.15 | -1.51% | |
| 76.57 | 77.61 | 75.28 | 75.29 | -1.54% | |
| 75.87 | 76.86 | 74.27 | 76.47 | -1.24% | |
| 78.00 | 78.57 | 76.34 | 77.43 | -2.98% | |
| 80.62 | 81.50 | 78.80 | 79.81 | -2.40% | |
| 83.36 | 83.36 | 81.31 | 81.77 | -0.43% | |
| 82.59 | 82.81 | 79.58 | 82.12 | -2.89% | |
| 83.96 | 85.26 | 83.53 | 84.56 | -0.80% | |
| 84.51 | 85.30 | 83.95 | 85.24 | -0.65% | |
| 86.04 | 86.42 | 85.01 | 85.80 | +0.37% | |
| 87.60 | 87.60 | 84.60 | 85.48 | -2.29% | |
| 86.97 | 88.00 | 86.77 | 87.48 | +1.03% | |
| 88.96 | 89.00 | 85.62 | 86.59 | -2.29% | |
| 87.95 | 89.76 | 86.83 | 88.62 | +0.97% | |
| 88.78 | 89.85 | 87.28 | 87.77 | -1.95% | |
| 91.13 | 93.09 | 89.22 | 89.52 | -2.77% | |
| 93.02 | 93.66 | 91.01 | 92.07 | -1.63% | |
| 92.59 | 94.28 | 91.36 | 93.60 | +1.53% | |
| 94.16 | 95.44 | 91.72 | 92.19 | -1.86% | |
| 93.21 | 94.05 | 89.85 | 93.94 | +0.32% | |
| 95.14 | 96.18 | 92.83 | 93.64 | -1.24% | |
| 95.90 | 97.58 | 94.25 | 94.82 | -0.02% | |
| 89.97 | 95.34 | 89.76 | 94.84 | +5.88% | |
| 82.82 | 90.49 | 82.82 | 89.57 | +5.71% | |
| 83.85 | 85.32 | 82.75 | 84.73 | +1.95% | |
| 81.03 | 84.94 | 81.00 | 83.11 | +2.43% | |
| 82.11 | 82.76 | 81.03 | 81.14 | -0.38% | |
| 81.39 | 82.10 | 80.46 | 81.45 | -0.39% | |
| 82.02 | 82.28 | 80.69 | 81.77 | +0.47% | |
| 82.53 | 82.81 | 81.28 | 81.39 | -1.20% | |
| 83.63 | 84.04 | 82.28 | 82.38 | -1.38% | |
| 83.70 | 84.00 | 82.73 | 83.53 | +0.02% | |
| 83.95 | 84.89 | 83.14 | 83.51 | -1.52% | |
| 85.64 | 86.11 | 84.35 | 84.80 | -0.97% | |
| 83.04 | 85.88 | 83.00 | 85.63 | +3.62% | |
| 83.55 | 83.56 | 82.28 | 82.64 | -2.56% | |
| 85.42 | 86.03 | 83.93 | 84.81 | -0.46% | |
| 84.37 | 85.80 | 84.20 | 85.20 | +1.54% | |
| 83.32 | 84.29 | 82.76 | 83.91 | +0.91% | |
| 82.40 | 83.37 | 82.10 | 83.15 | +0.97% | |
| 81.08 | 82.81 | 80.49 | 82.35 | +1.48% | |
| 78.53 | 81.41 | 78.14 | 81.15 | +4.53% | |
| 73.90 | 77.99 | 73.90 | 77.63 | +4.26% | |
| 76.55 | 76.56 | 74.34 | 74.46 | -2.41% | |
| 74.04 | 76.39 | 73.39 | 76.30 | +1.96% | |
| 74.56 | 76.78 | 74.56 | 74.83 | -0.28% | |
| 73.77 | 75.29 | 73.44 | 75.04 | +1.89% | |
| 74.37 | 74.53 | 73.16 | 73.65 | -0.75% | |
| 74.87 | 75.53 | 74.10 | 74.21 | -1.20% | |
| 75.63 | 76.16 | 74.83 | 75.11 | -0.60% | |
| 75.44 | 75.79 | 74.76 | 75.56 | -0.24% | |
| 75.08 | 75.93 | 74.81 | 75.74 | +0.69% | |
| 76.25 | 77.04 | 75.10 | 75.22 | -1.89% | |
| 76.77 | 77.50 | 76.26 | 76.67 | -0.07% | |
| 76.84 | 77.47 | 76.04 | 76.72 | -0.89% | |
| 77.66 | 78.74 | 77.11 | 77.41 | +0.97% | |
| 76.49 | 77.82 | 76.39 | 76.67 | -0.17% | |
| 77.25 | 77.38 | 76.48 | 76.80 | -0.05% | |
| 77.83 | 77.83 | 76.53 | 76.84 | -0.26% | |
| 77.64 | 78.00 | 76.24 | 77.04 | -0.25% | |
| 75.95 | 77.82 | 74.25 | 77.23 | +2.36% | |
| 73.19 | 76.00 | 73.19 | 75.45 | +3.23% | |
| 72.67 | 74.04 | 72.67 | 73.09 | +0.07% | |
| 74.00 | 74.27 | 72.87 | 73.04 | -1.16% | |
| 73.73 | 74.05 | 72.77 | 73.90 | +0.89% | |
| 74.09 | 74.97 | 73.21 | 73.25 | -1.77% | |
| 74.04 | 74.74 | 73.76 | 74.57 | +0.85% | |
| 74.88 | 74.88 | 73.14 | 73.94 | -0.19% | |
| 73.81 | 75.51 | 73.78 | 74.08 | -1.23% | |
| 75.51 | 75.71 | 74.58 | 75.00 | -0.23% | |
| 74.66 | 76.07 | 74.46 | 75.17 | -0.28% | |
| 72.15 | 75.72 | 71.75 | 75.38 | +4.99% | |
| 72.12 | 73.14 | 70.39 | 71.80 | -0.47% | |
| 68.55 | 72.78 | 68.00 | 72.14 | +6.09% | |
| 69.39 | 70.07 | 66.97 | 68.00 | -1.81% | |
| 70.91 | 72.53 | 65.74 | 69.25 | +3.57% | |
| 66.19 | 67.22 | 65.01 | 66.86 | +0.10% | |
| 69.87 | 69.96 | 66.58 | 66.79 | -4.41% | |
| 70.58 | 71.14 | 69.67 | 69.87 | -1.23% | |
| 71.89 | 72.99 | 70.62 | 70.74 | -1.46% | |
| 71.81 | 72.89 | 71.31 | 71.79 | +0.28% | |
| 72.16 | 72.46 | 71.47 | 71.59 | -0.61% | |
| 72.55 | 72.55 | 71.36 | 72.03 | -0.17% | |
| 70.70 | 72.65 | 70.70 | 72.15 | +1.28% | |
| 73.31 | 73.68 | 70.91 | 71.24 | -2.90% | |
| 73.50 | 74.04 | 72.66 | 73.37 | -0.68% | |
| 74.86 | 75.04 | 73.72 | 73.87 | -1.61% | |
| 73.94 | 75.31 | 72.85 | 75.08 | +1.45% | |
| 74.19 | 75.25 | 73.78 | 74.01 | -1.03% | |
| 74.51 | 76.52 | 74.50 | 74.78 | +0.03% | |
| 76.47 | 77.62 | 74.40 | 74.76 | -2.54% | |
| 76.00 | 77.01 | 75.64 | 76.71 | -0.09% | |
| 76.51 | 78.26 | 76.20 | 76.78 | +0.50% | |
| 77.29 | 77.45 | 75.96 | 76.40 | +0.46% | |
| 75.17 | 76.36 | 75.17 | 76.05 | +0.70% | |
| 76.92 | 77.77 | 75.43 | 75.52 | -1.62% | |
| 74.79 | 77.40 | 74.35 | 76.76 | +2.02% | |
| 74.79 | 75.48 | 74.55 | 75.24 | +0.95% | |
| 74.74 | 75.22 | 73.74 | 74.53 | -0.55% | |
| 75.86 | 76.06 | 74.54 | 74.94 | -0.96% | |
| 75.07 | 76.18 | 74.79 | 75.67 | +1.14% | |
| 72.19 | 75.06 | 72.06 | 74.82 | +2.62% | |
| 74.31 | 75.06 | 72.77 | 72.91 | -1.00% | |
| 75.24 | 76.00 | 73.47 | 73.65 | -1.90% | |
| 76.77 | 76.79 | 74.99 | 75.08 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GFF chart for longer ranges.