GFF: Griffon Corp.

As of Friday, May 22nd, 2026

$ 84.88

+0.24 +0.28%

Open: 84.92
High: 85.71
Low: 83.75
Volume: 278,714
Previous Close on Thursday, May 21st, 2026

$ 84.64

+1.28 +1.54%

Open: 82.10
High: 85.11
Low: 81.20
Volume: 291,498

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 84.92 85.71 83.75 84.88 278,714 +0.24 +0.28
2026-05-21 82.10 85.11 81.20 84.64 291,498 +1.28 +1.54
2026-05-20 79.97 83.42 79.00 83.36 427,717 +3.58 +4.49
2026-05-19 81.18 81.57 78.00 79.78 443,148 -3.05 -3.68
2026-05-18 82.28 84.90 81.67 82.83 487,904 +0.98 +1.20
2026-05-15 84.79 84.84 81.77 81.85 409,465 -4.06 -4.73
2026-05-14 84.08 85.92 83.89 85.91 354,516 +3.04 +3.67
2026-05-13 83.10 83.91 81.96 82.87 367,054 -0.45 -0.54
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 85.71
On 2026-05-22		 78.00
On 2026-05-19		 3.03 3.70 84.90
On 2026-05-18		 78.00
On 2026-05-19		 -8.13 83.10
10D 87.90
On 2026-05-11		 78.00
On 2026-05-19		 -3.14 -3.57 87.90
On 2026-05-11		 78.00
On 2026-05-19		 -11.26 83.56
20D 95.20
On 2026-04-28		 78.00
On 2026-05-19		 -8.15 -8.76 95.20
On 2026-04-28		 78.00
On 2026-05-19		 -18.07 87.27
WTD 85.71
On 2026-05-22		 78.00
On 2026-05-19		 3.03 3.70 84.90
On 2026-05-18		 78.00
On 2026-05-19		 -8.13 83.10
MTD 94.86
On 2026-05-06		 78.00
On 2026-05-19		 -6.29 -6.90 94.86
On 2026-05-06		 78.00
On 2026-05-19		 -17.77 86.20
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
STKS

The ONE Group Hospitality Inc.

1.97 0.00 0.00 3,928
IAC

IAC/InterActiveCorp

42.03 +0.86 +2.09 706,633
EMR

Emerson Electric Co.

136.42 +1.52 +1.13 2,950,718
CBU

Community Financial System Inc.

63.41 +0.25 +0.40 231,509
GFF

Griffon Corp.

84.88 +0.24 +0.28 278,714