$17.22 +0.08 (%) Griffon Corp - New York Stock Exchange, Inc.

Aug. 24, 2016 | 03:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GFF historical data

Date Open High Low Close Volume
8/23/201616.8317.2616.8317.1489,713
8/22/201616.9916.9916.7816.90105,563
8/19/201616.9817.1716.9517.1092,970
8/18/201617.0417.1716.7716.97115,535
8/17/201616.9517.1916.9017.0370,083
8/16/201617.1317.1816.9817.0159,842
8/15/201617.0317.2917.0017.2148,629
8/12/201617.0217.1616.8717.0355,868
8/11/201616.9117.4716.6617.04107,583
8/10/201616.8216.8916.6816.8254,074
8/9/201616.9617.1316.8616.87111,822
8/8/201617.3617.5116.9416.9858,202
8/5/201617.3717.5717.2617.4192,472
8/4/201617.2517.7417.1517.32110,979
8/3/201616.7016.8016.6316.7468,913
8/2/201617.0217.0616.7516.7980,412
8/1/201617.1817.1816.9817.0990,267
7/29/201617.1817.2517.0017.1484,464
7/28/201617.4617.6717.2317.2852,825
7/27/201617.0217.5117.0217.45167,186
7/26/201617.1117.3317.1117.2653,479
7/25/201617.2817.2917.0917.2146,561
7/22/201617.3217.4317.1717.3437,393
7/21/201617.3717.6317.2917.3675,707
7/20/201617.5217.5517.2217.5067,046
7/19/201617.5517.6317.3617.4181,905
7/18/201617.7117.7917.4917.53137,919
7/15/201617.6517.6817.5217.6092,096
7/14/201617.8617.8717.5117.52101,477
7/13/201617.6417.7417.5217.6898,310
7/12/201617.6517.7017.4517.61119,430
7/11/201617.5317.5817.4217.56165,124
7/8/201617.3217.5417.1417.43235,056
7/7/201617.1817.3917.0017.0583,238
7/6/201616.9017.3716.8317.18120,056
7/5/201616.6416.9516.6416.92108,548
7/1/201616.8017.0616.7916.83174,522
6/30/201616.3316.8716.3316.86134,620
6/29/201616.1616.4316.0816.37111,446
6/28/201616.0516.2516.0416.06141,988
6/27/201615.8116.1615.4515.97647,023
6/24/201616.3616.6615.9516.04740,593
6/23/201616.8317.0316.6017.00124,424
6/22/201616.8316.9416.5216.59128,785
6/21/201616.8116.9816.7016.87133,289
6/20/201616.6717.0216.6416.66162,832
6/17/201616.3816.9215.8816.57618,477
6/16/201616.3116.5316.1516.34102,811
6/15/201616.4316.6216.3116.47108,996
6/14/201616.2816.4316.2016.36188,884
6/13/201616.6716.6716.2016.37230,160
6/10/201616.9317.1216.8116.8393,993
6/9/201617.1117.2717.0017.12100,395
6/8/201616.9917.3016.9917.2376,237
6/7/201616.9917.1016.9017.03875,835
6/6/201616.8217.0716.8116.94119,110
6/3/201616.9016.9116.7816.8464,345
6/2/201616.8216.9616.7416.9572,385
6/1/201616.7517.0016.6916.94113,096
5/31/201617.0417.0416.7916.85140,611
5/27/201616.6616.9716.6016.96125,153
5/26/201616.6716.7316.5616.5970,839
5/25/201616.6416.7916.6116.67133,500
5/24/201616.4016.6816.3316.63963,635
5/23/201616.5216.5516.2316.27122,244
5/20/201616.1816.4715.9416.46359,462
5/19/201616.1716.2515.8516.1297,995
5/18/201616.1316.3516.0216.24166,367
5/17/201616.4116.4615.8915.98304,025
5/16/201616.3316.5716.3316.48120,820
5/13/201616.1216.4116.0316.29176,636
5/12/201616.4016.4916.0716.2298,543
5/11/201616.3216.4716.2116.3086,564
5/10/201616.3716.4416.2516.40101,602
5/9/201616.3616.4216.1516.33154,546
5/6/201616.0816.4015.9716.38223,623
5/5/201615.9616.3215.9616.08133,926
5/4/201615.8716.0615.8615.94163,636
5/3/201615.9216.0815.8416.01514,797
5/2/201615.8916.1315.6916.08127,136
4/29/201616.0416.0615.7315.81574,989
4/28/201615.9816.1615.9516.06115,665
4/27/201616.0016.1415.9716.06156,979
4/26/201616.0316.1315.8016.07124,880
4/25/201616.0216.0715.8415.92151,692
4/22/201615.7716.0915.7716.09139,518
4/21/201615.7315.8915.6215.85108,927
4/20/201615.6015.8715.5115.7784,812
4/19/201615.5815.7215.4615.6672,373
4/18/201615.4815.6415.3815.6054,930
4/15/201615.5315.6015.4115.5461,400
4/14/201615.4915.7315.4415.62127,470
4/13/201615.2715.5515.1015.45194,097
4/12/201615.1915.3415.0515.17113,389
4/11/201615.4015.4115.1215.1589,921
4/8/201615.4415.5515.2115.3278,741
4/7/201614.9415.4314.9415.31579,384
4/6/201614.9915.1014.6915.06187,880
4/5/201615.1015.2314.9014.97162,846
4/4/201615.4815.7115.2315.2585,255
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center