Griffon Corporation Common Stock Historical Stock Prices

GFF 
$20.8
*  
0.15
0.72%
Get GFF Alerts
*Delayed - data as of Jul. 20, 2017  -  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 20-APR-2017 TO 20-JUL-2017

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 20.85 21 20.75 20.80 50,938
07/20/2017 20.9 21 20.75 20.8 46,758
07/19/2017 21.05 21.25 20.8 20.95 78,756
07/18/2017 20.9 21.15 20.9 21.05 86,158
07/17/2017 21 21.15 20.95 21.05 165,766
07/14/2017 21.05 21.3 20.9 21.05 112,460
07/13/2017 21.3 21.375 20.85 21.1 109,812
07/12/2017 21.4 21.7 21.1 21.3 139,331
07/11/2017 21.45 21.45 21 21.25 110,562
07/10/2017 21.6 21.7 21.35 21.4 177,582
07/07/2017 21.7 21.7 21.45 21.65 109,757
07/06/2017 22.05 22.15 21.5 21.55 71,589
07/05/2017 22.3 22.35 21.85 22.2 53,915
07/03/2017 22 22.575 22 22.45 44,305
06/30/2017 22.35 22.5 21.85 21.95 215,395
06/29/2017 22.25 22.4 21.95 22.35 93,842
06/28/2017 22.05 22.35 22.05 22.25 123,117
06/27/2017 22.3 22.3 21.9 21.95 146,105
06/26/2017 22.4 22.65 22.15 22.25 62,946
06/23/2017 22.85 22.85 22.15 22.4 174,197
06/22/2017 22.5 23 22.5 22.85 58,615
06/21/2017 23.1 23.1 22.3 22.35 55,869
06/20/2017 23.1 23.3 22.65 22.95 43,899
06/19/2017 23.35 23.6 23.05 23.25 61,776
06/16/2017 23.4 23.4 22.9 23.35 137,320
06/15/2017 23 23.45 22.95 23.3 60,033
06/14/2017 23.35 23.5 23.125 23.35 99,997
06/13/2017 23.15 23.45 22.95 23.35 112,845
06/12/2017 23.2 23.45 22.95 23.15 110,375
06/09/2017 22.95 23.4 22.8 23.15 100,073
06/08/2017 22.55 22.9 22.3 22.8 63,571
06/07/2017 22.45 22.8 22.35 22.4 68,412
06/06/2017 22.05 22.7 22.05 22.55 62,084
06/05/2017 22.65 22.95 22.2 22.2 47,231
06/02/2017 22.3 23.3 22.25 22.65 91,221
06/01/2017 21.8 22.3 21.8 22.25 138,154
05/31/2017 22.3 22.3 21.625 21.7 112,936
05/30/2017 22 22.3 21.7 22.25 97,370
05/26/2017 22 22.275 21.95 22.1 64,937
05/25/2017 22.2 22.4 22 22.15 68,972
05/24/2017 22 22.5 21.85 22 126,135
05/23/2017 22.25 22.35 21.95 22 96,171
05/22/2017 21.65 22.4 21.55 22.15 116,877
05/19/2017 21.45 21.85 21.3 21.5 497,071
05/18/2017 21.55 21.7 21.15 21.45 166,545
05/17/2017 22.35 22.55 21.4 21.6 199,851
05/16/2017 22.8 22.95 22.55 22.75 131,660
05/15/2017 22.7 23 22.7 22.75 150,324
05/12/2017 23.2 23.2 22.45 22.7 101,727
05/11/2017 23.35 23.4 22.85 23.35 77,750
05/10/2017 23.35 23.6 23.3 23.45 123,548
05/09/2017 22.9 23.6 22.85 23.4 197,997
05/08/2017 22.85 23 22.55 22.8 203,747
05/05/2017 24.65 24.7 22.7 22.85 281,221
05/04/2017 24.6 24.6 24.3 24.55 68,825
05/03/2017 24.3 24.65 24.1 24.55 99,869
05/02/2017 24.35 24.75 24.3 24.5 129,752
05/01/2017 24.1 24.55 24 24.3 108,545
04/28/2017 24.8 24.8 24 24 104,563
04/27/2017 24.95 25.125 24.5 24.75 105,195
04/26/2017 24.6 25.15 24.55 24.95 100,192
04/25/2017 24.4 24.85 24.275 24.6 128,553
04/24/2017 24.1 24.25 23.8 24.2 116,774
04/21/2017 23.3 23.75 23.3 23.6 117,034
04/20/2017 23.35 23.6 23.15 23.35 123,637
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for GFF





Research Brokers before you trade

Want to trade FX?





Smart Portfolio