$14.01 +0.16 (%) Griffon Corp - NYSE

Feb. 5, 2016 | 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
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
12/4/201518.8919.2418.8819.04276,255
12/3/201518.7418.9618.6018.90276,048
12/2/201518.4518.6818.3618.60190,701
12/1/201518.1118.5417.8318.50440,038
11/30/201518.3318.4418.1218.14281,563
11/27/201518.1718.3218.0818.2796,795
11/25/201517.6718.2817.6018.22284,311
11/24/201517.3617.7417.3017.7198,389
11/23/201517.2517.5217.0917.50134,623
11/20/201516.9217.3516.7017.23292,806
11/19/201516.7016.9716.6116.8588,145
11/18/201516.7617.0416.6216.76221,910
11/17/201516.6516.7216.4016.59131,337
11/16/201516.9416.9416.2516.61223,763
11/13/201516.5017.2716.5016.92270,215
11/12/201517.1117.1916.7316.78141,878
11/11/201517.4617.5917.1617.26103,340
11/10/201517.6117.7917.2217.44196,293
11/9/201517.8317.9517.5517.5974,818
11/6/201517.3217.8817.2317.81187,989
11/5/201517.3417.4317.0917.3876,063
11/4/201517.5517.5517.2417.2979,638
11/3/201517.3517.5117.1417.50254,815
11/2/201517.2117.5617.2017.43153,498
10/30/201517.2117.2317.0417.1891,318
10/29/201517.4017.4817.1117.1982,249
10/28/201516.9617.4416.8017.43121,855
10/27/201517.2117.3116.8616.90112,951
10/26/201517.4517.6617.2817.3371,757
10/23/201517.6517.6517.2517.5383,079
10/22/201517.2917.5717.1617.56102,024
10/21/201517.5417.5717.1217.1380,884
10/20/201517.4117.5617.2617.4359,554
10/19/201517.2717.5017.2217.4085,940
10/16/201517.4717.5217.2717.37112,515
10/15/201517.3617.5617.1617.43217,675
10/14/201517.4317.6017.1717.26159,508
10/13/201517.3917.7517.3417.47233,415
10/12/201517.3817.6017.2817.51108,737
10/9/201517.5117.6417.4217.46106,200
10/8/201517.3517.5017.1817.46157,779
10/7/201516.9217.5116.9017.36505,513
10/6/201516.7016.8516.6816.78119,790
10/5/201516.3116.7216.2216.72186,540
10/2/201515.6616.2415.6016.15173,288
10/1/201515.7615.9715.5815.77164,573
9/30/201515.6115.8115.5015.77163,712
9/29/201515.7415.8315.4615.49225,307
9/28/201515.8115.9715.6815.69214,548
9/25/201515.8115.9715.6615.88145,640
9/24/201515.7815.8815.6615.74172,124
9/23/201516.1116.1815.9015.93145,198
9/22/201515.9316.1515.8416.06174,468
9/21/201516.1916.3016.0116.12152,233
9/18/201516.1116.5615.9616.06520,033
9/17/201516.3616.6516.3016.41318,259
9/16/201516.2516.4816.2516.4287,639
9/15/201516.0716.3216.0616.2685,044
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center