$23.95 +0.15 (%) Griffon Corp - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201623.9024.1523.4023.95278,121
12/1/201624.0524.0523.7023.80285,850
11/30/201624.0024.0523.6023.90308,782
11/29/201624.0524.3023.8523.95263,618
11/28/201623.9524.3023.8523.95368,770
11/25/201623.7024.2023.4524.15152,568
11/23/201622.6523.8022.6023.55405,887
11/22/201622.3022.7022.2022.65322,555
11/21/201621.2522.3521.2522.20956,753
11/18/201620.8521.6520.6521.35434,939
11/17/201619.7521.4518.9520.85357,440
11/16/201620.0520.6019.7520.40315,265
11/15/201620.7021.2020.1520.15818,424
11/14/201620.0020.9019.8020.80747,800
11/11/201618.0520.0018.0519.85716,696
11/10/201617.9018.3017.8018.00430,549
11/9/201617.0018.4016.9517.85313,121
11/8/201616.9017.3516.9017.10116,538
11/7/201616.8017.2516.8016.95129,595
11/4/201616.7517.0516.4516.55155,136
11/3/201616.6516.8016.5516.75127,423
11/2/201616.5516.8016.5016.60120,351
11/1/201616.7516.8016.5516.65100,689
10/31/201616.6016.9516.5016.70123,177
10/28/201616.4016.7516.4016.65100,817
10/27/201616.8016.8016.3816.4077,614
10/26/201616.4016.8016.3516.7096,529
10/25/201616.6516.7016.4016.4058,897
10/24/201616.9017.0516.7016.70124,306
10/21/201616.4016.8016.3016.75123,887
10/20/201616.6016.8016.5516.60262,886
10/19/201616.4516.7016.3016.65118,530
10/18/201616.6016.6516.4016.4081,213
10/17/201616.5516.6816.3516.4085,446
10/14/201616.5716.8016.5116.53197,210
10/13/201616.3216.5316.1816.3784,177
10/12/201616.4116.6216.2616.4970,132
10/11/201616.6416.6416.3216.39107,898
10/10/201616.7516.9716.5916.62115,531
10/7/201616.9116.9116.5816.59307,136
10/6/201616.6617.0316.6117.00244,319
10/5/201616.7016.9116.6216.76127,418
10/4/201616.7616.9216.6116.63103,613
10/3/201616.8816.9716.7016.76106,095
9/30/201617.0017.1816.8617.01262,077
9/29/201617.1917.1916.8516.86157,246
9/28/201616.7917.1916.7917.17149,775
9/27/201616.5816.9416.5516.87118,858
9/26/201616.7616.9416.6516.68136,674
9/23/201617.0317.1416.8916.90120,310
9/22/201616.8217.1716.8017.17175,873
9/21/201616.3216.6316.3216.62246,911
9/20/201616.3516.4516.1716.30129,795
9/19/201616.2716.5916.2516.33158,825
9/16/201616.0716.2916.0716.10821,072
9/15/201616.0416.2915.8816.17157,938
9/14/201616.2716.3115.8915.90197,812
9/13/201616.4216.4316.1516.33128,078
9/12/201616.3216.5616.2616.50129,104
9/9/201616.9416.9416.2616.41187,096
9/8/201617.0617.1716.9617.09139,844
9/7/201616.8417.1316.8417.0875,744
9/6/201617.3417.3416.8516.91119,114
9/2/201617.2517.4917.1417.4099,809
9/1/201617.0817.1716.7117.13118,347
8/31/201617.4317.5616.9017.12118,259
8/30/201617.2317.4317.2317.4171,557
8/29/201617.1517.2817.1217.25134,012
8/26/201617.2517.3117.1217.1766,121
8/25/201617.0517.2216.9917.19109,238
8/24/201617.0617.2517.0617.1997,306
8/23/201616.8317.2616.8317.1489,713
8/22/201616.9916.9916.7816.90105,563
8/19/201616.9817.1716.9517.1092,970
8/18/201617.0417.1716.7716.97115,535
8/17/201616.9517.1916.9017.0370,083
8/16/201617.1317.1816.9817.0159,842
8/15/201617.0317.2917.0017.2148,629
8/12/201617.0217.1616.8717.0355,868
8/11/201616.9117.4716.6617.04107,583
8/10/201616.8216.8916.6816.8254,074
8/9/201616.9617.1316.8616.87111,822
8/8/201617.3617.5116.9416.9858,202
8/5/201617.3717.5717.2617.4192,472
8/4/201617.2517.7417.1517.32110,979
8/3/201616.7016.8016.6316.7468,913
8/2/201617.0217.0616.7516.7980,412
8/1/201617.1817.1816.9817.0990,267
7/29/201617.1817.2517.0017.1484,464
7/28/201617.4617.6717.2317.2852,825
7/27/201617.0217.5117.0217.45167,186
7/26/201617.1117.3317.1117.2653,479
7/25/201617.2817.2917.0917.2146,561
7/22/201617.3217.4317.1717.3437,393
7/21/201617.3717.6317.2917.3675,707
7/20/201617.5217.5517.2217.5067,046
7/19/201617.5517.6317.3617.4181,905
7/18/201617.7117.7917.4917.53137,919
7/15/201617.6517.6817.5217.6092,096
7/14/201617.8617.8717.5117.52101,477
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center