$16.16 -0.12 (%) Griffon Corp - NYSE

May. 22, 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
5/22/201516.2416.3716.0216.16111,944
5/21/201516.3716.5116.1616.28138,519
5/20/201516.4116.5216.3116.47118,154
5/19/201516.6616.7516.3516.39129,154
5/18/201516.4516.6816.3216.6280,963
5/15/201516.5616.6316.3016.44124,266
5/14/201516.0916.6016.0416.59141,338
5/13/201516.1916.2115.9115.9673,016
5/12/201515.8816.1615.7516.11135,313
5/11/201516.0616.3215.9015.90356,464
5/8/201516.4416.5716.0016.01197,960
5/7/201516.2116.5416.1516.32260,225
5/6/201515.8816.2615.7216.25239,042
5/5/201515.8215.9915.6615.80318,351
5/4/201516.2916.2915.7315.89594,254
5/1/201516.6217.0016.1516.35382,235
4/30/201517.0017.0316.7316.81239,707
4/29/201517.2917.3017.0117.07131,366
4/28/201517.1117.4617.1117.32188,142
4/27/201517.6017.6517.0017.09176,544
4/24/201517.2717.5417.1317.50117,667
4/23/201517.3017.4117.1517.18116,509
4/22/201517.2117.3817.0917.31199,790
4/21/201517.3617.3717.1517.2285,819
4/20/201516.9217.4916.8717.26199,223
4/17/201517.1417.1716.7516.83174,598
4/16/201517.5517.5517.2617.34216,707
4/15/201517.7517.7517.5317.58346,001
4/14/201517.5717.8717.4117.64245,793
4/13/201517.5617.6817.4617.55141,709
4/10/201517.4517.5617.2917.51163,273
4/9/201517.2917.5517.1717.35204,443
4/8/201517.1917.4317.0917.23219,091
4/7/201517.3817.4817.0817.16121,027
4/6/201517.4217.6317.3017.38213,374
4/2/201517.3717.6517.3717.4890,530
4/1/201517.3217.4717.1417.44130,365
3/31/201517.3617.5317.2717.43286,370
3/30/201517.4517.6017.3817.39347,198
3/27/201517.0117.4117.0117.38164,168
3/26/201516.9817.2416.8317.05103,592
3/25/201517.5017.5016.9016.98122,000
3/24/201517.3017.5717.2517.46111,686
3/23/201517.4117.6117.3817.38122,631
3/20/201516.8017.6516.8017.41347,775
3/19/201516.8517.0116.7516.9694,964
3/18/201516.4716.9216.4716.84139,768
3/17/201516.2816.7316.2216.59211,712
3/16/201516.5216.6016.3816.43107,141
3/13/201516.4916.5716.1716.50151,858
3/12/201516.1616.5516.1616.46164,091
3/11/201515.9716.1215.9316.06180,513
3/10/201515.9816.2015.8515.91144,947
3/9/201516.1116.3416.1016.2192,036
3/6/201516.2216.4616.0516.11140,604
3/5/201516.1816.3416.0816.30126,568
3/4/201516.2416.3116.1416.19105,688
3/3/201516.4216.5416.3216.38176,423
3/2/201516.3216.5716.2716.51139,713
2/27/201516.2416.3616.2016.32143,909
2/26/201516.3016.4016.1816.25117,132
2/25/201516.3116.4316.2216.2796,756
2/24/201516.3316.5216.2016.30118,620
2/23/201516.1816.4416.0516.28124,222
2/20/201516.1516.3115.9916.1788,193
2/19/201516.1216.3215.9316.14117,017
2/18/201515.7216.2015.7116.13230,462
2/17/201515.7415.9915.5815.79175,287
2/13/201515.7215.8515.5515.71242,756
2/12/201515.9415.9915.6515.75137,728
2/11/201515.7715.9915.7615.77122,132
2/10/201515.7415.9015.5015.76168,118
2/9/201515.5416.0015.4915.58259,514
2/6/201515.6215.7715.5015.63208,592
2/5/201515.3215.6215.2815.52156,015
2/4/201515.3915.4815.2115.23182,096
2/3/201515.2515.4715.0115.41233,221
2/2/201514.8215.2514.7015.23400,699
1/30/201514.6614.8114.3214.69350,483
1/29/201513.6214.6513.6114.57310,709
1/28/201513.9614.0313.4413.51137,611
1/27/201513.7213.9913.6213.87153,350
1/26/201513.6714.0913.5413.86266,575
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center