$12.22 -0.13 (%) Griffon Corp - NYSE

Sep. 19, 2014 | 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
9/19/201412.4612.4812.1312.22338,089
9/18/201412.3912.3912.2612.35118,731
9/17/201412.2412.3912.1612.3395,631
9/16/201412.1012.2312.0012.1875,497
9/15/201412.3012.3512.0112.1284,996
9/12/201412.4612.5012.2912.3086,354
9/11/201412.2112.5012.2112.46107,260
9/10/201412.3412.4112.2312.3290,596
9/9/201412.4512.4612.2512.2998,615
9/8/201412.3912.5812.3212.50105,493
9/5/201412.4812.5612.4212.5186,437
9/4/201412.5712.7112.4912.5597,231
9/3/201412.5512.6512.4812.50139,181
9/2/201412.5512.6012.4012.51120,161
8/29/201412.3212.5212.3112.47136,104
8/28/201412.3412.4112.2812.3195,984
8/27/201412.4612.5512.3912.3998,507
8/26/201412.2312.4412.2312.40108,719
8/25/201412.3012.4212.2312.2498,676
8/22/201412.2712.4012.2012.31123,495
8/21/201412.1412.3611.9512.26140,286
8/20/201412.1012.2612.0012.12144,311
8/19/201411.9512.2411.9512.17161,065
8/18/201411.8212.0011.8211.99144,699
8/15/201411.9411.9711.6911.73257,923
8/14/201411.6411.8411.6211.80197,452
8/13/201411.5011.6711.5011.60123,865
8/12/201411.5011.6711.4411.49102,161
8/11/201411.3411.6711.3311.56167,601
8/8/201411.1911.3711.1911.34238,976
8/7/201411.4111.5311.1611.21162,223
8/6/201411.0911.4511.0811.34155,886
8/5/201410.8211.2110.7911.19348,734
8/4/201410.5410.9510.5310.92230,123
8/1/201410.7811.0510.4310.46242,364
7/31/201410.7311.0710.7210.77241,433
7/30/201410.9111.0810.7110.72108,245
7/29/201410.7710.9910.7710.79118,050
7/28/201410.9110.9410.6910.76112,136
7/25/201411.0211.0210.8510.92110,614
7/24/201411.3611.3911.0411.0687,635
7/23/201411.3711.4711.2911.3080,107
7/22/201411.2111.4211.2111.3568,132
7/21/201411.1311.2211.0411.1882,023
7/18/201410.9211.2110.9211.18105,947
7/17/201411.2511.2710.9310.94170,713
7/16/201411.4611.4711.2911.3788,157
7/15/201411.5711.5711.3311.3795,500
7/14/201411.6611.6711.5311.5856,644
7/11/201411.6211.6611.5211.5461,596
7/10/201411.3411.7411.2111.69178,415
7/9/201411.8811.9511.5511.57343,412
7/8/201412.2012.2011.8011.81504,468
7/7/201412.6512.6512.2312.23119,396
7/3/201412.4312.7712.4312.6565,615
7/2/201412.4612.5912.3812.45155,272
7/1/201412.4112.6512.4112.52167,572
6/30/201412.3012.4512.2112.40131,307
6/27/201412.2112.4712.2112.33645,167
6/26/201412.3412.4012.2712.3094,430
6/25/201412.1112.3412.1112.34226,438
6/24/201412.1512.5212.1112.13151,811
6/23/201412.2712.3312.1212.22281,850
6/20/201412.2112.4112.0712.27395,321
6/19/201412.3712.4912.2812.3599,634
6/18/201412.3112.3412.1312.34108,855
6/17/201412.0712.5012.0512.33215,426
6/16/201412.0912.1311.9012.12293,324
6/13/201412.0912.1311.9712.0690,339
6/12/201412.1712.1811.9712.03124,257
6/11/201412.5212.5312.1312.16117,654
6/10/201412.4812.5512.3712.52132,558
6/9/201412.2212.5512.0612.54445,876
6/6/201411.6112.1411.6112.13335,697
6/5/201411.1811.7011.1811.55146,149
6/4/201411.1011.2011.0711.1899,108
6/3/201411.3211.4611.0711.16109,363
6/2/201411.6811.7111.3811.39103,852
5/30/201411.8411.8711.6911.69137,951
5/29/201411.9212.0211.7611.7998,609
5/28/201411.9212.0111.8411.87165,483
5/27/201411.7212.0811.7011.96221,316
5/23/201411.1611.7111.1311.68297,835
5/22/201411.0011.1911.0011.1380,079
5/21/201410.9811.0810.7711.00153,852
5/20/201411.2811.2810.9410.97147,137
5/19/201411.0411.3811.0411.3391,949
5/16/201411.1011.1410.9111.10100,537
5/15/201411.1411.2110.9511.13115,108
5/14/201411.4711.4811.1711.23135,644
5/13/201411.5711.7111.5011.51191,534
5/12/201411.4011.6511.3511.59279,592
5/9/201411.1111.4111.0811.32161,748
5/8/201411.1311.3811.1111.12272,688
5/7/201410.8911.1810.7511.18233,116
5/6/201411.0911.2210.9010.90213,671
5/5/201411.3911.5211.0911.09144,556
5/2/201410.5711.6510.5711.54371,801
5/1/201410.6010.7410.4810.53309,721
4/30/201410.5310.6510.4510.64248,247
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center