GRIFFON $11.78

up +0.16


23/5/2013 04:23 PM  |  NYSE : GFF  |  Industries : Manufacturing / Architectural and Structural Metals Manufacturing
Type:

GFF historical data

Date Open High Low Close Volume
5/23/2013 11.47 11.88 11.39 11.78 1152
5/22/2013 11.77 12.05 11.50 11.65 2931
5/21/2013 11.57 11.83 11.57 11.69 1258
5/20/2013 11.58 12.00 11.58 11.59 2436
5/17/2013 11.19 11.62 11.16 11.58 2080
5/16/2013 11.03 11.18 11.00 11.08 2817
5/15/2013 10.89 11.12 10.89 11.04 1133
5/14/2013 10.77 10.96 10.77 10.92 1635
5/13/2013 10.76 10.88 10.74 10.79 690
5/10/2013 10.75 10.86 10.75 10.78 1223
5/9/2013 10.70 10.86 10.68 10.75 3905
5/8/2013 10.47 10.77 10.40 10.73 1453
5/7/2013 10.41 10.60 10.41 10.55 794
5/6/2013 10.38 10.53 10.34 10.48 1010
5/3/2013 10.21 10.49 10.18 10.35 2303
5/2/2013 9.93 10.08 9.78 9.99 1523
5/1/2013 10.22 10.25 9.73 9.80 2076
4/30/2013 10.27 10.36 10.21 10.30 1128
4/29/2013 10.09 10.38 10.05 10.25 1981
4/26/2013 10.10 10.10 9.94 10.00 1554
4/25/2013 10.24 10.24 10.07 10.12 1055
4/24/2013 10.20 10.20 10.02 10.19 945
4/23/2013 10.29 10.46 10.09 10.20 1465
4/22/2013 10.34 10.34 9.94 10.19 1139
4/19/2013 10.28 10.38 10.21 10.30 1653
4/18/2013 10.52 10.59 10.24 10.33 846
4/17/2013 10.73 10.78 10.32 10.50 1295
4/16/2013 10.61 10.97 10.48 10.88 1973
4/15/2013 11.01 11.01 10.41 10.46 2481
4/12/2013 11.20 11.30 11.03 11.09 1416
4/11/2013 11.43 11.53 11.26 11.30 758
4/10/2013 11.14 11.55 11.08 11.47 931
4/9/2013 11.22 11.22 11.06 11.08 635
4/8/2013 11.20 11.25 11.02 11.22 576
4/5/2013 11.03 11.23 10.92 11.15 520
4/4/2013 11.18 11.26 11.09 11.25 1156
4/3/2013 11.30 11.37 11.16 11.19 1201
4/2/2013 11.40 11.46 11.25 11.29 816
4/1/2013 11.94 11.94 11.14 11.29 1231
3/28/2013 12.06 12.15 11.84 11.92 1173
3/27/2013 11.68 12.10 11.68 12.01 1043
3/26/2013 11.85 11.94 11.73 11.83 915
3/25/2013 11.91 12.01 11.75 11.85 914
3/22/2013 12.02 12.04 11.73 11.87 1310
3/21/2013 11.85 12.16 11.85 12.00 1708
3/20/2013 11.89 12.06 11.85 12.00 1529
3/19/2013 11.69 11.93 11.66 11.78 1300
3/18/2013 11.74 11.90 11.62 11.67 1143
3/15/2013 11.85 12.02 11.67 11.93 2386
3/14/2013 11.36 11.94 11.36 11.94 708
3/13/2013 11.79 11.89 11.76 11.89 348
3/12/2013 11.88 11.92 11.78 11.81 677
3/11/2013 11.94 11.95 11.78 11.88 840
3/8/2013 12.00 12.02 11.79 12.01 882
3/7/2013 11.75 11.89 11.56 11.86 1571
3/6/2013 11.77 11.87 11.71 11.78 695
3/5/2013 11.25 11.78 11.25 11.74 1402
3/4/2013 11.41 11.44 11.01 11.17 1156
3/1/2013 11.13 11.53 10.85 11.47 942
2/28/2013 11.25 11.50 11.24 11.27 1277
2/27/2013 11.27 11.41 11.22 11.26 1158
2/26/2013 11.05 11.37 11.01 11.26 929
2/25/2013 11.54 11.54 10.97 10.99 1158
2/22/2013 11.35 11.52 11.33 11.46 1438
2/21/2013 11.13 11.35 11.07 11.22 1250
2/20/2013 11.62 11.70 11.15 11.15 1694
2/19/2013 11.67 11.73 11.53 11.64 1139
2/15/2013 11.64 11.81 11.49 11.65 1340
2/14/2013 11.60 11.66 11.53 11.56 726
2/13/2013 11.78 11.82 11.59 11.66 1084
2/12/2013 11.44 11.76 11.41 11.72 788
2/11/2013 11.44 11.59 11.38 11.47 805
2/8/2013 11.52 11.52 11.29 11.41 1210
2/7/2013 11.32 11.62 11.25 11.46 1684
2/6/2013 11.32 11.33 11.06 11.28 1422
2/5/2013 11.39 11.58 11.36 11.39 1141
2/4/2013 11.78 11.78 11.31 11.31 1521
2/1/2013 11.86 12.06 11.77 11.80 2329
1/31/2013 11.81 11.81 11.24 11.80 2687
1/30/2013 12.01 12.04 11.64 11.80 1100
1/29/2013 11.86 12.06 11.81 12.00 3013
1/28/2013 12.10 12.10 11.89 11.91 1425
1/25/2013 12.12 12.19 11.90 12.05 1712
1/24/2013 12.02 12.16 11.93 12.03 2829
1/23/2013 12.00 12.07 11.80 11.98 1278
1/22/2013 12.15 12.15 11.94 11.99 1893
1/18/2013 12.24 12.24 11.97 12.12 2266
1/17/2013 11.95 12.23 11.92 12.21 1781
1/16/2013 11.73 12.00 11.73 11.84 4710
1/15/2013 11.66 11.83 11.57 11.79 1144
1/14/2013 11.80 11.97 11.75 11.79 1004
1/11/2013 11.84 11.97 11.84 11.85 688
1/10/2013 11.76 11.96 11.72 11.82 1099
1/9/2013 11.73 11.89 11.67 11.67 1063
1/8/2013 11.71 11.86 11.50 11.64 1224
1/7/2013 11.68 11.83 11.57 11.68 747
1/4/2013 11.81 11.90 11.70 11.76 1294
1/3/2013 11.80 11.95 11.60 11.72 1593
1/2/2013 11.87 12.07 11.60 11.80 3925
12/31/2012 10.75 11.50 10.75 11.46 2674
Marketplace
Trading Center