Griffon Corporation Historical Stock Prices

GFF 
$16.16
*  
0.12
0.74%
Get GFF Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading GFF now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
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 22-FEB-2015 TO 22-MAY-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.
16:00  16.22  16.37  16.02  16.16 111,844
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
04/24/2015 17.27 17.54 17.13 17.5 117,667
04/23/2015 17.3 17.41 17.15 17.18 116,509
04/22/2015 17.21 17.38 17.09 17.31 199,790
04/21/2015 17.36 17.37 17.15 17.22 85,819
04/20/2015 16.92 17.49 16.87 17.26 199,223
04/17/2015 17.14 17.17 16.75 16.83 174,598
04/16/2015 17.55 17.55 17.26 17.34 216,707
04/15/2015 17.75 17.75 17.53 17.58 346,001
04/14/2015 17.57 17.8699 17.41 17.64 245,793
04/13/2015 17.56 17.68 17.46 17.55 141,709
04/10/2015 17.45 17.56 17.29 17.51 163,273
04/09/2015 17.29 17.55 17.17 17.35 204,443
04/08/2015 17.19 17.43 17.09 17.23 219,091
04/07/2015 17.38 17.48 17.08 17.16 121,027
04/06/2015 17.42 17.6295 17.3 17.38 213,374
04/02/2015 17.37 17.65 17.37 17.48 90,530
04/01/2015 17.32 17.47 17.14 17.44 130,365
03/31/2015 17.36 17.53 17.27 17.43 286,370
03/30/2015 17.45 17.6 17.38 17.39 347,198
03/27/2015 17.01 17.41 17.01 17.38 164,168
03/26/2015 16.98 17.24 16.83 17.05 103,592
03/25/2015 17.5 17.5 16.9 16.98 122,000
03/24/2015 17.3 17.57 17.25 17.46 110,147
03/23/2015 17.41 17.61 17.38 17.38 122,631
03/20/2015 16.8 17.65 16.8 17.41 347,775
03/19/2015 16.85 17.01 16.75 16.96 93,407
03/18/2015 16.47 16.92 16.47 16.84 139,768
03/17/2015 16.28 16.73 16.22 16.59 211,712
03/16/2015 16.52 16.6 16.38 16.43 107,141
03/13/2015 16.49 16.57 16.17 16.5 151,858
03/12/2015 16.16 16.55 16.16 16.46 164,091
03/11/2015 15.97 16.12 15.93 16.06 180,513
03/10/2015 15.98 16.2 15.85 15.91 144,947
03/09/2015 16.11 16.34 16.1 16.21 92,036
03/06/2015 16.22 16.46 16.05 16.11 140,604
03/05/2015 16.18 16.34 16.08 16.3 126,568
03/04/2015 16.24 16.31 16.135 16.19 105,688
03/03/2015 16.42 16.54 16.32 16.38 176,423
03/02/2015 16.32 16.57 16.27 16.51 139,713
02/27/2015 16.24 16.36 16.2 16.32 143,909
02/26/2015 16.3 16.4 16.18 16.25 117,132
02/25/2015 16.31 16.43 16.2204 16.27 96,756
02/24/2015 16.33 16.52 16.2 16.3 118,620
02/23/2015 16.18 16.44 16.05 16.28 124,222
*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?