$17.38 +0.33 (%) Griffon Corp - NYSE

Mar. 27, 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
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
3/11/201515.9716.1215.9316.06180,513
3/10/201515.9816.2015.8515.91144,947
3/9/201516.1116.3416.1016.2192,036
3/6/201516.2216.4616.0516.11140,604
3/5/201516.1816.3416.0816.30126,568
3/4/201516.2416.3116.1416.19105,688
3/3/201516.4216.5416.3216.38176,423
3/2/201516.3216.5716.2716.51139,713
2/27/201516.2416.3616.2016.32143,909
2/26/201516.3016.4016.1816.25117,132
2/25/201516.3116.4316.2216.2796,756
2/24/201516.3316.5216.2016.30118,620
2/23/201516.1816.4416.0516.28124,222
2/20/201516.1516.3115.9916.1788,193
2/19/201516.1216.3215.9316.14117,017
2/18/201515.7216.2015.7116.13230,462
2/17/201515.7415.9915.5815.79175,287
2/13/201515.7215.8515.5515.71242,756
2/12/201515.9415.9915.6515.75137,728
2/11/201515.7715.9915.7615.77122,132
2/10/201515.7415.9015.5015.76168,118
2/9/201515.5416.0015.4915.58259,514
2/6/201515.6215.7715.5015.63208,592
2/5/201515.3215.6215.2815.52156,015
2/4/201515.3915.4815.2115.23182,096
2/3/201515.2515.4715.0115.41233,221
2/2/201514.8215.2514.7015.23400,699
1/30/201514.6614.8114.3214.69350,483
1/29/201513.6214.6513.6114.57310,709
1/28/201513.9614.0313.4413.51137,611
1/27/201513.7213.9913.6213.87153,350
1/26/201513.6714.0913.5413.86266,575
1/23/201513.6913.8313.5713.67130,260
1/22/201513.3413.8013.3313.73241,360
1/21/201513.2113.4413.1813.2186,520
1/20/201513.5613.5913.2613.32127,348
1/16/201513.1313.5213.1313.50115,518
1/15/201513.5713.5713.0613.12135,543
1/14/201513.3013.7213.3013.48168,340
1/13/201513.5313.8813.2813.49162,802
1/12/201513.3213.4213.1513.35121,178
1/9/201513.2213.4313.1113.3091,816
1/8/201513.1613.3013.0813.20164,498
1/7/201513.0113.1112.8612.9785,221
1/6/201513.1113.2412.7212.95124,760
1/5/201513.1213.4113.0613.12117,111
1/2/201513.4013.4313.0413.26120,828
12/31/201413.5013.6613.2713.30130,358
12/30/201413.6613.7113.4313.44109,511
12/29/201413.5813.7513.5513.67129,305
12/26/201413.2513.6613.2413.55104,472
12/24/201413.1013.2513.0213.2296,387
12/23/201413.1213.2413.0113.09148,326
12/22/201412.9613.2412.9112.97194,809
12/19/201412.7512.9912.6812.99470,768
12/18/201412.6612.7912.4612.76132,034
12/17/201412.0112.5211.9312.50142,024
12/16/201411.9212.3411.9211.95136,057
12/15/201412.2112.2611.9612.00187,495
12/12/201412.0812.2511.9812.10173,275
12/11/201412.3412.6512.2412.27127,363
12/10/201412.7112.7112.1512.23155,253
12/9/201412.2112.7612.1312.73151,392
12/8/201412.6312.7412.3412.4093,347
12/5/201412.6512.8312.5912.7287,582
12/4/201412.6112.7212.4612.62103,166
12/3/201412.6212.7712.5112.6278,659
12/2/201412.3612.6512.2412.5874,656
12/1/201412.3512.4412.2412.2992,681
11/28/201412.7512.7512.4312.4548,498
11/26/201412.6312.7412.5412.72114,960
11/25/201412.7312.8112.6112.6858,094
11/24/201412.5212.7312.4912.6797,342
11/21/201412.7612.7612.4812.54154,441
11/20/201412.2512.6312.2412.6084,993
11/19/201412.7112.7112.2312.38177,891
11/18/201412.5912.7112.5212.66126,656
11/17/201412.6712.7412.4012.5494,629
11/14/201412.6012.7612.5912.73128,867
11/13/201412.4912.7712.4912.61113,685
11/12/201412.4312.6912.4312.65105,717
11/11/201412.6212.6712.4612.50144,559
11/10/201412.5612.6212.4412.59105,959
11/7/201412.5112.5712.4212.50115,828
11/6/201412.5012.6112.3212.55195,036
11/5/201412.5012.5112.3612.47257,675
11/4/201412.2712.4712.2712.32116,987
11/3/201412.2912.4312.2512.38133,160
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center