$13.67 -0.06 (%) Griffon Corp - NYSE

Jan. 23, 2015 | 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
1/23/201513.6913.8313.5713.67130,260
1/22/201513.3413.8013.3313.73241,360
1/21/201513.2113.4413.1813.2186,520
1/20/201513.5613.5913.2613.32127,348
1/16/201513.1313.5213.1313.50115,518
1/15/201513.5713.5713.0613.12135,543
1/14/201513.3013.7213.3013.48168,340
1/13/201513.5313.8813.2813.49162,802
1/12/201513.3213.4213.1513.35121,178
1/9/201513.2213.4313.1113.3091,816
1/8/201513.1613.3013.0813.20164,498
1/7/201513.0113.1112.8612.9785,221
1/6/201513.1113.2412.7212.95124,760
1/5/201513.1213.4113.0613.12117,111
1/2/201513.4013.4313.0413.26120,828
12/31/201413.5013.6613.2713.30130,358
12/30/201413.6613.7113.4313.44109,511
12/29/201413.5813.7513.5513.67129,305
12/26/201413.2513.6613.2413.55104,472
12/24/201413.1013.2513.0213.2296,387
12/23/201413.1213.2413.0113.09148,326
12/22/201412.9613.2412.9112.97194,809
12/19/201412.7512.9912.6812.99470,768
12/18/201412.6612.7912.4612.76132,034
12/17/201412.0112.5211.9312.50142,024
12/16/201411.9212.3411.9211.95136,057
12/15/201412.2112.2611.9612.00187,495
12/12/201412.0812.2511.9812.10173,275
12/11/201412.3412.6512.2412.27127,363
12/10/201412.7112.7112.1512.23155,253
12/9/201412.2112.7612.1312.73151,392
12/8/201412.6312.7412.3412.4093,347
12/5/201412.6512.8312.5912.7287,582
12/4/201412.6112.7212.4612.62103,166
12/3/201412.6212.7712.5112.6278,659
12/2/201412.3612.6512.2412.5874,656
12/1/201412.3512.4412.2412.2992,681
11/28/201412.7512.7512.4312.4548,498
11/26/201412.6312.7412.5412.72114,960
11/25/201412.7312.8112.6112.6858,094
11/24/201412.5212.7312.4912.6797,342
11/21/201412.7612.7612.4812.54154,441
11/20/201412.2512.6312.2412.6084,993
11/19/201412.7112.7112.2312.38177,891
11/18/201412.5912.7112.5212.66126,656
11/17/201412.6712.7412.4012.5494,629
11/14/201412.6012.7612.5912.73128,867
11/13/201412.4912.7712.4912.61113,685
11/12/201412.4312.6912.4312.65105,717
11/11/201412.6212.6712.4612.50144,559
11/10/201412.5612.6212.4412.59105,959
11/7/201412.5112.5712.4212.50115,828
11/6/201412.5012.6112.3212.55195,036
11/5/201412.5012.5112.3612.47257,675
11/4/201412.2712.4712.2712.32116,987
11/3/201412.2912.4312.2512.38133,160
10/31/201412.3312.3612.1012.29276,261
10/30/201411.7412.0911.7112.05162,650
10/29/201411.8412.0511.7511.84183,806
10/28/201411.4711.8611.4711.86222,357
10/27/201411.4311.4611.2611.42118,260
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center