Home > Quotes > GFF > Historical Prices

Griffon Corporation Historical Stock Prices

GFF 
$11.69
*  
0.10
  negative  
0.86%
Get GFF Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  11.67  11.83  11.57  11.69 125,785
05/20/2013 11.58 12 11.58 11.59 243,647
05/17/2013 11.19 11.62 11.16 11.58 207,974
05/16/2013 11.03 11.18 11 11.08 281,636
05/15/2013 10.89 11.12 10.89 11.04 113,207
05/14/2013 10.77 10.96 10.77 10.92 163,877
05/13/2013 10.755 10.8786 10.74 10.79 69,124
05/10/2013 10.75 10.8576 10.75 10.78 122,272
05/09/2013 10.7 10.86 10.68 10.75 390,428
05/08/2013 10.47 10.77 10.4 10.73 145,739
05/07/2013 10.41 10.6 10.41 10.55 79,379
05/06/2013 10.38 10.53 10.34 10.48 101,178
05/03/2013 10.21 10.49 10.18 10.35 231,425
05/02/2013 9.93 10.08 9.78 9.99 152,230
05/01/2013 10.22 10.2498 9.73 9.8 207,560
04/30/2013 10.27 10.36 10.21 10.3 112,775
04/29/2013 10.09 10.38 10.05 10.25 198,356
04/26/2013 10.1 10.1 9.94 10 161,959
04/25/2013 10.24 10.24 10.07 10.12 105,486
04/24/2013 10.2 10.2 10.02 10.19 94,454
04/23/2013 10.29 10.46 10.09 10.2 147,531
04/22/2013 10.34 10.34 9.9406 10.19 113,872
04/19/2013 10.28 10.375 10.21 10.3 165,264
04/18/2013 10.52 10.59 10.24 10.33 84,534
04/17/2013 10.73 10.78 10.32 10.5 129,469
04/16/2013 10.61 10.9698 10.48 10.88 197,297
04/15/2013 11.01 11.01 10.41 10.46 248,069
04/12/2013 11.2 11.3 11.03 11.09 141,593
04/11/2013 11.43 11.53 11.26 11.3 75,745
04/10/2013 11.14 11.55 11.0824 11.47 93,294
04/09/2013 11.22 11.22 11.06 11.08 63,571
04/08/2013 11.2 11.25 11.02 11.22 57,584
04/05/2013 11.03 11.23 10.92 11.15 51,928
04/04/2013 11.18 11.26 11.09 11.25 115,527
04/03/2013 11.3 11.37 11.16 11.19 120,024
04/02/2013 11.4 11.46 11.25 11.29 81,541
04/01/2013 11.94 11.94 11.14 11.29 123,046
03/28/2013 12.06 12.15 11.84 11.92 117,233
03/27/2013 11.68 12.1 11.68 12.01 104,219
03/26/2013 11.85 11.94 11.73 11.83 91,435
03/25/2013 11.91 12.01 11.75 11.85 91,348
03/22/2013 12.02 12.04 11.73 11.87 130,985
03/21/2013 11.85 12.16 11.85 12 174,410
03/20/2013 11.89 12.06 11.85 12 153,183
03/19/2013 11.69 11.93 11.663 11.78 129,347
03/18/2013 11.74 11.9 11.62 11.67 114,230
03/15/2013 11.85 12.02 11.67 11.93 238,528
03/14/2013 11.36 11.94 11.36 11.94 70,852
03/13/2013 11.79 11.89 11.76 11.89 34,765
03/12/2013 11.88 11.92 11.78 11.81 67,689
03/11/2013 11.94 11.95 11.784 11.88 83,982
03/08/2013 12 12.02 11.792 12.01 89,177
03/07/2013 11.75 11.89 11.56 11.86 157,025
03/06/2013 11.77 11.87 11.71 11.78 69,490
03/05/2013 11.25 11.78 11.25 11.74 140,114
03/04/2013 11.41 11.44 11.01 11.17 115,514
03/01/2013 11.13 11.53 10.85 11.47 94,470
02/28/2013 11.25 11.5 11.24 11.27 127,616
02/27/2013 11.27 11.41 11.22 11.26 115,777
02/26/2013 11.05 11.37 11.01 11.26 92,818
02/25/2013 11.54 11.54 10.97 10.99 115,780
02/22/2013 11.35 11.52 11.33 11.46 143,745
02/21/2013 11.13 11.35 11.07 11.22 124,961
02/20/2013 11.62 11.7 11.15 11.15 169,393
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.