$16.20 -0.27 (%) Griffon Corp - NYSE

Sep. 4, 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
9/4/201516.2616.4116.1516.2095,196
9/3/201516.3516.5816.3516.47149,122
9/2/201516.3516.4116.0316.40153,899
9/1/201516.3116.4916.0816.14145,479
8/31/201516.3416.7616.3316.6495,443
8/28/201516.3616.6216.3516.50114,981
8/27/201516.1316.5316.0016.39309,046
8/26/201516.1816.1815.6916.09176,678
8/25/201516.4916.4915.7315.85184,725
8/24/201515.8416.3915.7616.01206,649
8/21/201516.4916.8716.4316.51198,676
8/20/201516.7717.0916.7716.78109,431
8/19/201516.9517.1416.7016.9585,818
8/18/201517.0617.1116.9817.0151,541
8/17/201517.0017.2016.8717.1689,802
8/14/201516.9517.1816.9117.1157,581
8/13/201517.1817.3216.9917.0376,753
8/12/201517.2717.3516.9417.2281,586
8/11/201517.4317.6517.3117.34167,006
8/10/201517.3417.5617.3117.54219,346
8/7/201517.4817.6517.1817.29212,935
8/6/201517.6517.8517.4817.62215,838
8/5/201517.4417.6017.3017.51275,846
8/4/201517.3217.5817.1717.33214,032
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
  • Showing 1-100 of 1,259 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!