Griffon Corporation Historical Stock Prices

GFF 
$12.02
*  
0.20
1.64%
Get GFF Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading GFF now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    GFF After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  12.16  12.17  11.98  12.02 86,281
09/19/2014 12.46 12.48 12.13 12.22 337,474
09/18/2014 12.39 12.39 12.26 12.35 118,731
09/17/2014 12.24 12.39 12.16 12.33 95,631
09/16/2014 12.1 12.23 12 12.18 77,137
09/15/2014 12.3 12.35 12.01 12.12 84,996
09/12/2014 12.46 12.5 12.29 12.3 86,354
09/11/2014 12.21 12.5 12.21 12.46 107,260
09/10/2014 12.34 12.4065 12.23 12.32 90,596
09/09/2014 12.45 12.46 12.25 12.29 98,615
09/08/2014 12.39 12.58 12.32 12.5 105,493
09/05/2014 12.48 12.56 12.42 12.51 86,437
09/04/2014 12.57 12.71 12.485 12.55 97,231
09/03/2014 12.55 12.65 12.48 12.5 139,181
09/02/2014 12.55 12.6 12.404 12.51 120,161
08/29/2014 12.32 12.52 12.31 12.47 136,104
08/28/2014 12.34 12.41 12.28 12.31 95,984
08/27/2014 12.46 12.55 12.39 12.39 98,507
08/26/2014 12.23 12.44 12.23 12.4 108,719
08/25/2014 12.3 12.42 12.23 12.24 98,676
08/22/2014 12.27 12.4 12.2 12.31 123,495
08/21/2014 12.14 12.36 11.95 12.26 140,286
08/20/2014 12.1 12.26 12 12.12 144,311
08/19/2014 11.95 12.24 11.95 12.17 161,065
08/18/2014 11.82 12 11.82 11.99 144,699
08/15/2014 11.94 11.97 11.69 11.73 257,923
08/14/2014 11.64 11.84 11.62 11.8 197,452
08/13/2014 11.5 11.67 11.5 11.6 123,865
08/12/2014 11.5 11.67 11.44 11.49 102,161
08/11/2014 11.34 11.67 11.33 11.56 167,601
08/08/2014 11.19 11.37 11.19 11.34 238,976
08/07/2014 11.41 11.53 11.16 11.21 162,223
08/06/2014 11.09 11.45 11.08 11.34 155,886
08/05/2014 10.82 11.21 10.79 11.19 348,734
08/04/2014 10.54 10.95 10.53 10.92 230,123
08/01/2014 10.78 11.05 10.43 10.46 242,364
07/31/2014 10.73 11.074 10.72 10.77 241,433
07/30/2014 10.91 11.08 10.71 10.72 108,245
07/29/2014 10.77 10.99 10.77 10.79 118,050
07/28/2014 10.91 10.94 10.69 10.76 110,564
07/25/2014 11.02 11.02 10.85 10.92 110,614
07/24/2014 11.36 11.39 11.04 11.06 87,635
07/23/2014 11.37 11.47 11.29 11.3 80,107
07/22/2014 11.21 11.42 11.21 11.35 68,132
07/21/2014 11.13 11.22 11.04 11.18 82,023
07/18/2014 10.92 11.21 10.92 11.18 105,947
07/17/2014 11.25 11.27 10.93 10.94 170,713
07/16/2014 11.46 11.47 11.29 11.37 88,157
07/15/2014 11.57 11.57 11.33 11.37 95,500
07/14/2014 11.66 11.67 11.53 11.58 56,644
07/11/2014 11.62 11.655 11.52 11.54 61,596
07/10/2014 11.34 11.735 11.2088 11.69 178,415
07/09/2014 11.88 11.95 11.55 11.57 343,412
07/08/2014 12.2 12.2 11.8 11.81 504,468
07/07/2014 12.65 12.65 12.23 12.23 119,396
07/03/2014 12.43 12.77 12.43 12.65 65,615
07/02/2014 12.46 12.59 12.38 12.45 155,272
07/01/2014 12.41 12.65 12.41 12.52 167,572
06/30/2014 12.3 12.45 12.21 12.4 131,307
06/27/2014 12.21 12.468 12.21 12.33 645,167
06/26/2014 12.34 12.4 12.27 12.3 94,430
06/25/2014 12.11 12.34 12.11 12.34 226,438
06/24/2014 12.15 12.52 12.11 12.13 151,811
06/23/2014 12.27 12.33 12.12 12.22 281,850
06/20/2014 12.21 12.41 12.07 12.27 395,321
06/19/2014 12.37 12.49 12.28 12.35 99,634
06/18/2014 12.31 12.34 12.13 12.34 108,855
06/17/2014 12.07 12.5 12.046 12.33 215,426
06/16/2014 12.09 12.13 11.9 12.12 293,324
06/13/2014 12.09 12.1299 11.97 12.06 90,339
06/12/2014 12.17 12.18 11.97 12.03 124,257
06/11/2014 12.52 12.53 12.13 12.16 117,654
06/10/2014 12.48 12.55 12.37 12.52 132,558
06/09/2014 12.22 12.55 12.0625 12.54 445,876
06/06/2014 11.61 12.14 11.61 12.13 335,697
06/05/2014 11.18 11.7 11.18 11.55 146,149
06/04/2014 11.1 11.2 11.07 11.18 99,108
06/03/2014 11.32 11.46 11.07 11.16 109,363
06/02/2014 11.68 11.71 11.375 11.39 103,852
05/30/2014 11.84 11.87 11.69 11.69 137,951
05/29/2014 11.92 12.02 11.76 11.79 98,609
05/28/2014 11.92 12.01 11.84 11.87 165,483
05/27/2014 11.72 12.08 11.7 11.96 221,316
05/23/2014 11.16 11.71 11.13 11.68 297,835
05/22/2014 11 11.19 11 11.13 80,079
05/21/2014 10.98 11.08 10.77 11 153,852
05/20/2014 11.28 11.28 10.94 10.97 147,137
05/19/2014 11.04 11.38 11.04 11.33 91,949
05/16/2014 11.1 11.14 10.91 11.1 100,537
05/15/2014 11.14 11.205 10.946 11.13 115,108
05/14/2014 11.47 11.48 11.17 11.23 135,644
05/13/2014 11.57 11.71 11.5 11.51 191,534
05/12/2014 11.4 11.65 11.3501 11.59 279,592
05/09/2014 11.11 11.4128 11.08 11.32 161,748
05/08/2014 11.13 11.38 11.11 11.12 272,688
05/07/2014 10.89 11.18 10.75 11.18 233,116
05/06/2014 11.09 11.22 10.9 10.9 213,671
05/05/2014 11.39 11.52 11.09 11.09 144,556
05/02/2014 10.57 11.65 10.57 11.54 371,801
05/01/2014 10.6 10.74 10.48 10.53 309,721
04/30/2014 10.53 10.65 10.445 10.64 248,247
04/29/2014 10.75 10.78 10.56 10.58 74,442
04/28/2014 10.83 10.97 10.59 10.71 180,777
04/25/2014 10.99 11.02 10.74 10.83 159,159
04/24/2014 11.07 11.1 10.95 11.03 95,667
04/23/2014 11.07 11.15 10.96 10.98 102,858
04/22/2014 11.13 11.21 11.02 11.11 54,093
04/21/2014 11.15 11.22 11.06 11.15 53,423
04/17/2014 11.11 11.23 11.07 11.14 65,890
04/16/2014 11.18 11.23 11.05 11.16 42,857
04/15/2014 11.15 11.31 10.81 11.09 138,598
04/14/2014 11.21 11.25 11.01 11.09 95,891
04/11/2014 11.18 11.35 11.04 11.08 248,880
04/10/2014 11.63 11.7 11.21 11.3 100,329
04/09/2014 11.53 11.66 11.41 11.65 103,676
04/08/2014 11.63 11.8 11.48 11.53 83,160
04/07/2014 11.65 11.71 11.39 11.6 158,570
04/04/2014 12.03 12.15 11.62 11.66 83,692
04/03/2014 12.02 12.25 11.93 11.97 124,727
04/02/2014 12.1 12.16 12.03 12.05 124,473
04/01/2014 11.99 12.17 11.92 12.11 184,168
03/31/2014 11.91 12.07 11.8 11.94 126,224
03/28/2014 11.81 12.1 11.81 11.86 88,141
03/27/2014 11.98 12.03 11.73 11.82 65,385
03/26/2014 12.5 12.5 11.92 11.93 101,644
03/25/2014 12.37 12.52 12.25 12.4 97,773
03/24/2014 12.39 12.41 12.21 12.31 128,649
03/21/2014 12.57 12.63 12.36 12.4 204,058
03/20/2014 12.44 12.6 12.38 12.45 93,933
03/19/2014 12.52 12.56 12.35 12.42 63,340
03/18/2014 12.21 12.4868 12.17 12.48 99,297
03/17/2014 12.4 12.53 12.08 12.18 154,318
03/14/2014 12.07 12.42 12.055 12.3 210,528
03/13/2014 12.46 12.5 11.98 12.07 138,372
03/12/2014 12.28 12.48 12.165 12.48 113,639
03/11/2014 12.87 12.9 12.31 12.38 151,808
03/10/2014 12.79 12.8 12.68 12.79 147,830
03/07/2014 12.87 12.89 12.68 12.77 118,616
03/06/2014 12.83 12.9258 12.7 12.78 131,963
03/05/2014 12.6 12.77 12.49 12.77 102,390
03/04/2014 12.56 12.73 12.4475 12.61 312,333
03/03/2014 12.32 12.49 12.16 12.38 92,744
02/28/2014 12.54 12.64 12.27 12.4 377,031
02/27/2014 12.39 12.61 12.35 12.51 123,503
02/26/2014 12.31 12.47 12.26 12.41 269,747
02/25/2014 12.43 12.51 12.22 12.26 165,549
02/24/2014 12.46 12.63 12.44 12.46 140,002
02/21/2014 12.58 12.65 12.42 12.47 207,759
02/20/2014 12.43 12.55 12.4 12.5 109,414
02/19/2014 12.53 12.66 12.38 12.4 110,549
02/18/2014 12.44 12.62 12.4 12.6 89,044
02/14/2014 12.4 12.54 12.24 12.38 132,927
02/13/2014 12.16 12.48 12.14 12.39 114,117
02/12/2014 12.31 12.61 12.15 12.23 117,217
02/11/2014 12 12.32 12 12.21 141,908
02/10/2014 12.01 12.195 11.7445 11.84 148,657
02/07/2014 11.97 12.09 11.89 12.03 213,601
02/06/2014 11.97 12.31 11.92 11.96 131,885
02/05/2014 12.11 12.27 11.87 11.95 125,044
02/04/2014 12 12.291 11.9 12.14 243,513
02/03/2014 12.63 12.738 11.87 11.97 337,167
01/31/2014 13.05 13.4 12.54 12.56 381,451
01/30/2014 13.95 13.95 13.55 13.59 155,206
01/29/2014 13.52 13.825 13.52 13.78 154,663
01/28/2014 13.67 13.89 13.52 13.63 126,601
01/27/2014 13.93 13.93 13.55 13.67 149,387
01/24/2014 14.13 14.28 13.89 13.93 174,080
01/23/2014 14.17 14.27 14.07 14.26 228,483
01/22/2014 14.1 14.29 14 14.2 84,317
01/21/2014 14.29 14.34 13.96 14.06 136,359
01/17/2014 14.12 14.25 13.93 14.19 253,128
01/16/2014 13.78 14.09 13.71 14.09 153,558
01/15/2014 13.71 14 13.71 13.85 94,756
01/14/2014 13.6 13.84 13.5806 13.72 82,216
01/13/2014 13.73 13.84 13.545 13.58 145,804
01/10/2014 13.63 13.84 13.61 13.8 117,697
01/09/2014 13.49 13.61 13.37 13.6 131,769
01/08/2014 13.63 13.85 13.41 13.46 229,030
01/07/2014 13.55 13.86 13.55 13.67 135,683
01/06/2014 13.85 13.96 13.53 13.54 255,806
01/03/2014 13.23 13.97 13.23 13.81 289,127
01/02/2014 13.25 13.33 13.05 13.22 278,236
12/31/2013 13.27 13.36 13.18 13.21 251,575
12/30/2013 13.29 13.32 13.21 13.23 179,360
12/27/2013 13.36 13.4 13.18 13.26 145,280
12/26/2013 13.5 13.64 13.32 13.37 124,904
12/24/2013 13.27 13.48 13.27 13.45 127,620
12/23/2013 13.21 13.4 13.12 13.24 234,697
12/20/2013 13.1 13.39 13.01 13.18 466,138
12/19/2013 12.89 13.28 12.89 13.18 207,407
12/18/2013 12.78 13.055 12.72 12.95 493,005
12/17/2013 12.74 12.812 12.63 12.71 149,221
12/16/2013 12.77 12.85 12.66 12.7 144,162
12/13/2013 12.77 12.86 12.58 12.72 98,284
12/12/2013 12.78 12.92 12.58 12.72 179,561
12/11/2013 13.17 13.17 12.75 12.8 245,682
12/10/2013 12.7 13.25 12.54 13.11 170,386
12/09/2013 12.88 12.88 12.6 12.76 135,516
12/06/2013 12.86 13.1 12.75 12.89 133,590
12/05/2013 12.79 12.85 12.64 12.71 75,126
12/04/2013 12.94 13.09 12.65 12.83 89,050
12/03/2013 12.75 13.01 12.64 12.98 122,351
12/02/2013 12.83 13 12.7132 12.84 72,685
11/29/2013 13.1 13.1 12.82 12.86 72,236
11/27/2013 13.22 13.25 12.96 12.99 132,972
11/26/2013 13.05 13.235 12.81 13.19 112,847
11/25/2013 12.92 12.99 12.63 12.99 47,795
11/22/2013 13.1 13.14 12.88 12.93 116,013
11/21/2013 12.86 13.22 12.75 13.09 222,086
11/20/2013 12.94 13.04 12.71 12.82 73,208
11/19/2013 13.02 13.25 12.895 12.9 110,415
11/18/2013 13.25 13.28 12.91 12.97 142,350
11/15/2013 13.03 13.29 12.8 13.25 317,853
11/14/2013 12.95 13.2 12.73 12.93 156,229
11/13/2013 12.29 12.82 12.29 12.78 56,921
11/12/2013 12.25 12.44 12.25 12.39 37,239
11/11/2013 12.66 12.7 12.32 12.32 34,205
11/08/2013 12.36 12.74 12.3101 12.71 59,606
11/07/2013 12.37 12.58 12.245 12.37 107,007
11/06/2013 12.31 12.47 12.15 12.28 31,934
11/05/2013 12.38 12.47 12.2 12.24 66,192
11/04/2013 12.36 12.61 12.36 12.47 83,473
11/01/2013 12.5 12.65 12.34 12.34 148,057
10/31/2013 12.71 12.88 12.52 12.53 53,840
10/30/2013 12.95 12.95 12.71 12.75 73,151
10/29/2013 12.95 13.035 12.84 12.9 68,859
10/28/2013 12.98 13.11 12.79 12.95 85,435
10/25/2013 12.96 13.04 12.91 13.01 52,806
10/24/2013 12.85 12.95 12.77 12.9 76,903
10/23/2013 12.78 12.99 12.78 12.85 71,499
10/22/2013 12.89 13.09 12.71 12.84 97,435
10/21/2013 12.75 12.95 12.57 12.88 100,687
10/18/2013 12.75 12.83 12.67 12.74 113,552
10/17/2013 12.54 12.75 12.54 12.66 88,080
10/16/2013 12.59 12.625 12.4 12.61 60,152
10/15/2013 12.55 12.63 12.4701 12.49 72,804
10/14/2013 12.6 12.73 12.5 12.59 74,668
10/11/2013 12.31 12.8 12.3 12.71 100,246
10/10/2013 12.27 12.42 12.16 12.39 34,906
10/09/2013 12.07 12.2099 11.96 12.06 111,124
10/08/2013 11.9 12.15 11.9 12 125,363
10/07/2013 11.94 12.07 11.87 11.88 77,794
10/04/2013 12.06 12.09 11.94 12.08 43,573
10/03/2013 12.41 12.46 12.04 12.09 66,479
10/02/2013 12.35 12.58 12.27 12.47 65,991
10/01/2013 12.5 12.575 12.25 12.49 122,974
09/30/2013 12.28 12.68 12.28 12.54 198,454
09/27/2013 12.32 12.67 12.32 12.51 54,772
09/26/2013 12.2 12.45 12.09 12.45 67,919
09/25/2013 12.48 12.48 12.11 12.14 59,510
09/24/2013 12.14 12.51 12.11 12.49 181,585
09/23/2013 12.12 12.27 12 12.16 77,296
09/20/2013 12.29 12.39 12.15 12.18 200,986
09/19/2013 12.39 12.44 12.12 12.19 48,197
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.

Research Brokers before you trade

Want to trade FX?