$12.99 +0.23 (%) Griffon Corp - NYSE

Dec. 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
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
10/31/201412.3312.3612.1012.29276,261
10/30/201411.7412.0911.7112.05162,650
10/29/201411.8412.0511.7511.84183,806
10/28/201411.4711.8611.4711.86222,357
10/27/201411.4311.4611.2611.42118,260
10/24/201411.5711.6311.4711.5680,302
10/23/201411.3611.6511.3011.53133,961
10/22/201411.1811.4411.1311.19263,841
10/21/201411.0811.1710.9911.13292,893
10/20/201410.7511.1610.7510.95266,181
10/17/201411.0411.0910.8210.85319,642
10/16/201410.6211.1810.6210.89336,624
10/15/201410.5610.9610.5410.86273,348
10/14/201410.8010.9610.7110.80257,696
10/13/201410.6910.9610.6410.70208,478
10/10/201410.8211.1210.6910.73202,882
10/9/201411.3411.4010.8910.90120,962
10/8/201410.9011.4110.8511.37155,946
10/7/201411.1211.2510.9310.96201,799
10/6/201411.2711.4511.2211.23193,891
10/3/201411.5011.5411.3611.39107,647
10/2/201411.3411.5011.2411.34264,209
10/1/201411.3211.5111.2611.31222,734
9/30/201411.8411.8511.3611.39256,131
9/29/201411.7711.8611.7411.79163,590
9/26/201411.9311.9811.8611.98199,029
9/25/201412.0012.0711.8711.92109,496
9/24/201412.0312.1411.9412.09137,537
9/23/201412.0012.1011.9611.9894,019
9/22/201412.1412.1711.9812.0286,281
9/19/201412.4612.4812.1312.22338,089
9/18/201412.3912.3912.2612.35118,731
9/17/201412.2412.3912.1612.3395,631
9/16/201412.1012.2312.0012.1877,137
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center