Griffon Corp $10.77

up +0.05


31/7/2014 04:02 PM  |  NYSE : GFF  
Industries : Materials & Construction / General Building Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GFF historical data

Date Open High Low Close Volume
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
6/4/201411.1011.2011.0711.1899,108
6/3/201411.3211.4611.0711.16109,363
6/2/201411.6811.7111.3811.39103,852
5/30/201411.8411.8711.6911.69137,951
5/29/201411.9212.0211.7611.7998,609
5/28/201411.9212.0111.8411.87165,483
5/27/201411.7212.0811.7011.96221,316
5/23/201411.1611.7111.1311.68297,835
5/22/201411.0011.1911.0011.1380,079
5/21/201410.9811.0810.7711.00153,852
5/20/201411.2811.2810.9410.97147,137
5/19/201411.0411.3811.0411.3391,949
5/16/201411.1011.1410.9111.10100,537
5/15/201411.1411.2110.9511.13115,108
5/14/201411.4711.4811.1711.23135,644
5/13/201411.5711.7111.5011.51191,534
5/12/201411.4011.6511.3511.59279,592
5/9/201411.1111.4111.0811.32161,748
5/8/201411.1311.3811.1111.12272,688
5/7/201410.8911.1810.7511.18233,116
5/6/201411.0911.2210.9010.90213,671
5/5/201411.3911.5211.0911.09144,556
5/2/201410.5711.6510.5711.54371,801
5/1/201410.6010.7410.4810.53309,721
4/30/201410.5310.6510.4510.64248,247
4/29/201410.7510.7810.5610.5874,442
4/28/201410.8310.9710.5910.71180,777
4/25/201410.9911.0210.7410.83159,159
4/24/201411.0711.1010.9511.0395,667
4/23/201411.0711.1510.9610.98102,858
4/22/201411.1311.2111.0211.1154,093
4/21/201411.1511.2211.0611.1553,423
4/17/201411.1111.2311.0711.1465,890
4/16/201411.1811.2311.0511.1642,857
4/15/201411.1511.3110.8111.09138,598
4/14/201411.2111.2511.0111.0995,891
4/11/201411.1811.3511.0411.08248,880
4/10/201411.6311.7011.2111.30100,329
4/9/201411.5311.6611.4111.65103,676
4/8/201411.6311.8011.4811.5383,160
4/7/201411.6511.7111.3911.60158,570
4/4/201412.0312.1511.6211.6683,692
4/3/201412.0212.2511.9311.97124,727
4/2/201412.1012.1612.0312.05124,473
4/1/201411.9912.1711.9212.11184,168
3/31/201411.9112.0711.8011.94126,224
3/28/201411.8112.1011.8111.8688,141
3/27/201411.9812.0311.7311.8269,649
3/26/201412.5012.5011.9211.93101,644
3/25/201412.3712.5212.2512.4097,773
3/24/201412.3912.4112.2112.31128,649
3/21/201412.5712.6312.3612.40204,058
3/20/201412.4412.6012.3812.4593,933
3/19/201412.5212.5612.3512.4263,340
3/18/201412.2112.4912.1712.4899,297
3/17/201412.4012.5312.0812.18154,318
3/14/201412.0712.4212.0612.30210,528
3/13/201412.4612.5011.9812.07138,372
3/12/201412.2812.4812.1712.48113,639
3/11/201412.8712.9012.3112.38151,808
3/10/201412.7912.8012.6812.79147,830
Trading Center