$11.56 +0.03 (%) Griffon Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GFF historical data

Date Open High Low Close Volume
10/24/201411.5711.6311.4711.5680,302
10/23/201411.3611.6511.3011.53133,961
10/22/201411.1811.4411.1311.19263,841
10/21/201411.0811.1710.9911.13292,893
10/20/201410.7511.1610.7510.95266,181
10/17/201411.0411.0910.8210.85319,642
10/16/201410.6211.1810.6210.89336,624
10/15/201410.5610.9610.5410.86273,348
10/14/201410.8010.9610.7110.80257,696
10/13/201410.6910.9610.6410.70208,478
10/10/201410.8211.1210.6910.73202,882
10/9/201411.3411.4010.8910.90120,962
10/8/201410.9011.4110.8511.37155,946
10/7/201411.1211.2510.9310.96201,799
10/6/201411.2711.4511.2211.23193,891
10/3/201411.5011.5411.3611.39107,647
10/2/201411.3411.5011.2411.34264,209
10/1/201411.3211.5111.2611.31222,734
9/30/201411.8411.8511.3611.39256,131
9/29/201411.7711.8611.7411.79163,590
9/26/201411.9311.9811.8611.98199,029
9/25/201412.0012.0711.8711.92109,496
9/24/201412.0312.1411.9412.09137,537
9/23/201412.0012.1011.9611.9894,019
9/22/201412.1412.1711.9812.0286,281
9/19/201412.4612.4812.1312.22338,089
9/18/201412.3912.3912.2612.35118,731
9/17/201412.2412.3912.1612.3395,631
9/16/201412.1012.2312.0012.1877,137
9/15/201412.3012.3512.0112.1284,996
9/12/201412.4612.5012.2912.3086,354
9/11/201412.2112.5012.2112.46107,260
9/10/201412.3412.4112.2312.3290,596
9/9/201412.4512.4612.2512.2998,615
9/8/201412.3912.5812.3212.50105,493
9/5/201412.4812.5612.4212.5186,437
9/4/201412.5712.7112.4912.5597,231
9/3/201412.5512.6512.4812.50139,181
9/2/201412.5512.6012.4012.51120,161
8/29/201412.3212.5212.3112.47136,104
8/28/201412.3412.4112.2812.3195,984
8/27/201412.4612.5512.3912.3998,507
8/26/201412.2312.4412.2312.40108,719
8/25/201412.3012.4212.2312.2498,676
8/22/201412.2712.4012.2012.31123,495
8/21/201412.1412.3611.9512.26140,286
8/20/201412.1012.2612.0012.12144,311
8/19/201411.9512.2411.9512.17161,065
8/18/201411.8212.0011.8211.99144,699
8/15/201411.9411.9711.6911.73257,923
8/14/201411.6411.8411.6211.80197,452
8/13/201411.5011.6711.5011.60123,865
8/12/201411.5011.6711.4411.49102,161
8/11/201411.3411.6711.3311.56167,601
8/8/201411.1911.3711.1911.34238,976
8/7/201411.4111.5311.1611.21162,223
8/6/201411.0911.4511.0811.34155,886
8/5/201410.8211.2110.7911.19348,734
8/4/201410.5410.9510.5310.92230,123
8/1/201410.7811.0510.4310.46242,364
7/31/201410.7311.0710.7210.77241,433
7/30/201410.9111.0810.7110.72108,245
7/29/201410.7710.9910.7710.79118,050
7/28/201410.9110.9410.6910.76112,136
7/25/201411.0211.0210.8510.92110,614
7/24/201411.3611.3911.0411.0687,635
7/23/201411.3711.4711.2911.3080,107
7/22/201411.2111.4211.2111.3568,132
7/21/201411.1311.2211.0411.1882,023
7/18/201410.9211.2110.9211.18105,947
7/17/201411.2511.2710.9310.94170,713
7/16/201411.4611.4711.2911.3788,157
7/15/201411.5711.5711.3311.3795,500
7/14/201411.6611.6711.5311.5856,644
7/11/201411.6211.6611.5211.5461,596
7/10/201411.3411.7411.2111.69178,415
7/9/201411.8811.9511.5511.57343,412
7/8/201412.2012.2011.8011.81504,468
7/7/201412.6512.6512.2312.23119,396
7/3/201412.4312.7712.4312.6565,615
7/2/201412.4612.5912.3812.45155,272
7/1/201412.4112.6512.4112.52167,572
6/30/201412.3012.4512.2112.40131,307
6/27/201412.2112.4712.2112.33645,167
6/26/201412.3412.4012.2712.3094,430
6/25/201412.1112.3412.1112.34226,438
6/24/201412.1512.5212.1112.13151,811
6/23/201412.2712.3312.1212.22281,850
6/20/201412.2112.4112.0712.27395,321
6/19/201412.3712.4912.2812.3599,634
6/18/201412.3112.3412.1312.34108,855
6/17/201412.0712.5012.0512.33215,426
6/16/201412.0912.1311.9012.12293,324
6/13/201412.0912.1311.9712.0690,339
6/12/201412.1712.1811.9712.03124,257
6/11/201412.5212.5312.1312.16117,654
6/10/201412.4812.5512.3712.52132,558
6/9/201412.2212.5512.0612.54445,876
6/6/201411.6112.1411.6112.13335,697
6/5/201411.1811.7011.1811.55146,149
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center