Griffon Corporation Historical Stock Prices

GFF 
$15.68
*  
0.08
0.51%
Get GFF Alerts
*Delayed - data as of Jul. 28, 2015 11:51 ET  -  Find a broker to begin trading GFF now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    GFF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:51  15.66  15.76  15.48  15.68 41,521
07/27/2015 15.54 15.74 15.46 15.6 116,267
07/24/2015 15.8 15.96 15.58 15.71 233,162
07/23/2015 16.06 16.067 15.8 15.82 149,410
07/22/2015 15.93 16.07 15.89 16 99,976
07/21/2015 16.07 16.24 15.96 16.05 129,973
07/20/2015 16.18 16.19 15.95 16.1 108,685
07/17/2015 16.41 16.42 16.14 16.19 106,599
07/16/2015 16.38 16.47 16.22 16.38 92,522
07/15/2015 16.53 16.53 16.17 16.19 83,409
07/14/2015 16.47 16.57 16.42 16.49 130,651
07/13/2015 16.43 16.57 16.43 16.51 125,493
07/10/2015 16.25 16.36 16.11 16.29 125,200
07/09/2015 16.09 16.19 15.94 15.99 175,595
07/08/2015 15.6 15.92 15.46 15.82 454,254
07/07/2015 15.85 16.02 15.45 15.7 207,242
07/06/2015 15.86 16.13 15.78 15.97 228,673
07/02/2015 15.86 16.175 15.83 16.09 136,228
07/01/2015 16.02 16.16 15.61 15.79 285,293
06/30/2015 16.09 16.13 15.91 15.92 177,109
06/29/2015 16.09 16.32 15.79 15.85 164,242
06/26/2015 16.5 16.6 16.24 16.27 577,518
06/25/2015 16.37 16.46 16.1 16.43 112,414
06/24/2015 16.35 16.48 16.2 16.24 178,564
06/23/2015 16.11 16.4 15.93 16.35 176,929
06/22/2015 16.17 16.175 15.98 16.08 126,263
06/19/2015 16.03 16.24 15.98 16.03 377,212
06/18/2015 15.89 16.26 15.81 16.08 247,517
06/17/2015 15.99 15.99 15.61 15.84 108,271
06/16/2015 15.63 15.96 15.43 15.91 175,321
06/15/2015 16.09 16.16 15.47 15.68 310,844
06/12/2015 16.4 16.5 16.27 16.37 125,327
06/11/2015 16.5 16.64 16.35 16.46 109,318
06/10/2015 16.6 16.81 16.47 16.54 163,090
06/09/2015 16.41 16.57 16.2 16.49 147,603
06/08/2015 16.4 16.43 16.2 16.38 89,943
06/05/2015 16.34 16.49 16.07 16.48 111,539
06/04/2015 16.44 16.49 16.22 16.26 97,648
06/03/2015 16.11 16.58 16.02 16.55 111,569
06/02/2015 15.93 16.43 15.85 16.02 201,741
06/01/2015 16.11 16.19 15.81 15.95 133,836
05/29/2015 16.09 16.13 15.74 15.97 284,971
05/28/2015 15.94 16.17 15.89 16.12 156,430
05/27/2015 15.88 16.13 15.84 16.02 142,533
05/26/2015 16.04 16.04 15.64 15.81 197,633
05/22/2015 16.24 16.37 16.02 16.16 111,944
05/21/2015 16.37 16.51 16.16 16.28 138,519
05/20/2015 16.41 16.52 16.31 16.47 118,154
05/19/2015 16.66 16.754 16.35 16.39 129,154
05/18/2015 16.45 16.68 16.32 16.62 80,963
05/15/2015 16.56 16.63 16.3 16.44 124,266
05/14/2015 16.09 16.6 16.04 16.59 141,338
05/13/2015 16.19 16.2051 15.91 15.96 73,016
05/12/2015 15.88 16.155 15.75 16.11 135,313
05/11/2015 16.06 16.32 15.9 15.9 356,464
05/08/2015 16.44 16.57 16 16.01 197,960
05/07/2015 16.21 16.54 16.152 16.32 260,225
05/06/2015 15.88 16.26 15.72 16.25 239,042
05/05/2015 15.82 15.99 15.66 15.8 318,351
05/04/2015 16.29 16.29 15.73 15.89 594,254
05/01/2015 16.62 17 16.15 16.35 382,235
04/30/2015 17 17.03 16.73 16.81 239,707
04/29/2015 17.29 17.3 17.01 17.07 131,366
04/28/2015 17.11 17.46 17.11 17.32 188,142
04/27/2015 17.6 17.65 17 17.09 176,544
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?