$17.43 0.00 (%) Griffon Corp - NYSE

Aug. 3, 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
8/3/201517.2617.5316.8017.43250,887
7/31/201517.0217.5916.6617.24772,625
7/30/201515.8016.2015.8016.03119,801
7/29/201515.6815.9915.6415.93126,417
7/28/201515.7615.7615.4815.64126,829
7/27/201515.5415.7415.4615.60116,267
7/24/201515.8015.9615.5815.71233,162
7/23/201516.0616.0715.8015.82149,410
7/22/201515.9316.0715.8916.00100,076
7/21/201516.0716.2415.9616.05129,973
7/20/201516.1816.1915.9516.10108,685
7/17/201516.4116.4216.1416.19106,599
7/16/201516.3816.4716.2216.3892,522
7/15/201516.5316.5316.1716.1983,409
7/14/201516.4716.5716.4216.49130,651
7/13/201516.4316.5716.4316.51125,493
7/10/201516.2516.3616.1116.29125,200
7/9/201516.0916.1915.9415.99175,595
7/8/201515.6015.9215.4615.82454,254
7/7/201515.8516.0215.4515.70207,242
7/6/201515.8616.1315.7815.97228,673
7/2/201515.8616.1815.8316.09136,228
7/1/201516.0216.1615.6115.79285,293
6/30/201516.0916.1315.9115.92177,109
6/29/201516.0916.3215.7915.85164,242
6/26/201516.5016.6016.2416.27577,518
6/25/201516.3716.4616.1016.43112,414
6/24/201516.3516.4816.2016.24178,564
6/23/201516.1116.4015.9316.35176,929
6/22/201516.1716.1815.9816.08126,263
6/19/201516.0316.2415.9816.03377,212
6/18/201515.8916.2615.8116.08247,517
6/17/201515.9915.9915.6115.84108,271
6/16/201515.6315.9615.4315.91175,321
6/15/201516.0916.1615.4715.68310,844
6/12/201516.4016.5016.2716.37125,327
6/11/201516.5016.6416.3516.46109,318
6/10/201516.6016.8116.4716.54163,090
6/9/201516.4116.5716.2016.49147,703
6/8/201516.4016.4316.2016.3889,943
6/5/201516.3416.4916.0716.48111,539
6/4/201516.4416.4916.2216.2697,648
6/3/201516.1116.5816.0216.55111,569
6/2/201515.9316.4315.8516.02201,741
6/1/201516.1116.1915.8115.95133,836
5/29/201516.0916.1315.7415.97284,971
5/28/201515.9416.1715.8916.12156,430
5/27/201515.8816.1315.8416.02142,533
5/26/201516.0416.0415.6415.81197,633
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!