$15.81 -0.25 (%) Griffon Corp - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GFF historical data

Date Open High Low Close Volume
4/29/201616.0416.0615.7315.81574,989
4/28/201615.9816.1615.9516.06115,665
4/27/201616.0016.1415.9716.06156,979
4/26/201616.0316.1315.8016.07124,880
4/25/201616.0216.0715.8415.92151,692
4/22/201615.7716.0915.7716.09139,518
4/21/201615.7315.8915.6215.85108,927
4/20/201615.6015.8715.5115.7784,812
4/19/201615.5815.7215.4615.6672,373
4/18/201615.4815.6415.3815.6054,930
4/15/201615.5315.6015.4115.5461,400
4/14/201615.4915.7315.4415.62127,470
4/13/201615.2715.5515.1015.45194,097
4/12/201615.1915.3415.0515.17113,389
4/11/201615.4015.4115.1215.1589,921
4/8/201615.4415.5515.2115.3278,741
4/7/201614.9415.4314.9415.31579,384
4/6/201614.9915.1014.6915.06187,880
4/5/201615.1015.2314.9014.97162,846
4/4/201615.4815.7115.2315.2585,255
4/1/201615.3115.5815.1015.5292,029
3/31/201615.4015.5215.3415.4574,087
3/30/201615.5815.6615.3415.4478,351
3/29/201615.1215.5715.1115.52143,797
3/28/201615.0415.2914.9715.1966,128
3/24/201615.0015.1114.8715.0489,004
3/23/201615.3915.3915.0515.0680,936
3/22/201615.3115.4615.1515.4278,992
3/21/201615.4515.5015.2815.4067,729
3/18/201615.3215.5215.2615.47198,360
3/17/201615.0315.4514.9815.32130,284
3/16/201614.6315.1014.6215.07107,943
3/15/201614.7714.9214.6614.7073,488
3/14/201614.9415.1114.8514.93110,558
3/11/201614.8415.0114.8414.9991,807
3/10/201614.7514.8214.5314.73142,148
3/9/201614.6414.7514.5514.7367,001
3/8/201614.9714.9714.5514.58122,863
3/7/201614.6815.0114.6515.01119,743
3/4/201614.8814.9414.6414.75174,736
3/3/201614.6814.8914.5514.88157,009
3/2/201614.7914.8514.5114.68160,182
3/1/201614.9115.0014.7414.81179,469
2/29/201614.7814.9814.6314.86179,437
2/26/201614.9815.0914.6614.77131,640
2/25/201614.5614.9714.5114.93195,967
2/24/201614.2614.6214.1814.54146,729
2/23/201614.3414.6314.3314.44125,070
2/22/201614.5514.6514.3914.40203,368
2/19/201614.1614.4714.0514.45154,218
2/18/201614.2314.4314.1314.17166,156
2/17/201613.9714.4213.9714.23230,844
2/16/201614.3414.3413.7813.91297,548
2/12/201614.2714.4514.0514.13205,436
2/11/201613.7214.2713.7014.15301,669
2/10/201613.8814.1613.7613.99205,155
2/9/201613.5013.9213.4513.81285,739
2/8/201613.8213.9313.5013.75261,697
2/5/201613.8114.1613.7014.01229,119
2/4/201613.9514.1013.7713.85339,223
2/3/201614.1614.1813.6813.99405,968
2/2/201614.2214.2813.8914.09336,844
2/1/201615.1415.1414.3814.42775,029
1/29/201616.0916.0914.6715.18746,753
1/28/201615.8116.1015.5915.7293,647
1/27/201616.0816.0815.6815.68148,164
1/26/201615.9716.1315.8416.03145,880
1/25/201616.1216.3315.8015.87231,593
1/22/201615.3816.2115.3316.21649,294
1/21/201615.2615.4615.0415.18155,317
1/20/201614.8415.3314.5715.25336,525
1/19/201615.6015.7514.8614.99378,971
1/15/201615.9516.1815.4615.51435,859
1/14/201616.2716.6616.1116.36145,626
1/13/201616.7016.8116.1616.22236,746
1/12/201616.8416.8416.5016.65128,748
1/11/201616.6616.8216.5016.69169,222
1/8/201616.8316.9916.5116.60463,603
1/7/201616.8817.1216.7016.90191,763
1/6/201616.9217.4016.9217.14221,718
1/5/201617.1617.3817.0317.26103,348
1/4/201617.4717.5817.0917.12182,311
12/31/201517.8118.0217.6117.80104,595
12/30/201517.9318.1417.8417.9593,633
12/29/201518.0018.1117.7418.0095,932
12/28/201517.8117.9917.7517.96127,783
12/24/201517.8518.0317.8017.8888,507
12/23/201517.6717.9417.6317.87118,432
12/22/201517.2917.6417.1317.59100,203
12/21/201517.1917.4917.1317.27142,084
12/18/201517.2817.3317.1117.141,003,581
12/17/201517.5917.6417.2317.29148,651
12/16/201517.4817.6517.2917.64105,029
12/15/201517.3517.5317.1117.45135,055
12/14/201517.5217.6517.2017.30220,250
12/11/201517.5417.8317.4817.52151,999
12/10/201517.9618.0417.6917.86172,818
12/9/201518.1818.2717.9318.00171,866
12/8/201518.0018.3817.8718.19217,133
12/7/201518.9519.0018.1918.24173,542
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center