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: 1 Year, From 22-MAY-2014 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.
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
02/20/2015 16.15 16.31 15.99 16.17 88,193
02/19/2015 16.12 16.32 15.93 16.14 117,017
02/18/2015 15.72 16.2 15.71 16.13 230,462
02/17/2015 15.74 15.99 15.58 15.79 175,287
02/13/2015 15.72 15.85 15.55 15.71 242,756
02/12/2015 15.94 15.99 15.65 15.75 137,728
02/11/2015 15.77 15.99 15.76 15.77 122,132
02/10/2015 15.74 15.903 15.5 15.76 168,118
02/09/2015 15.54 16 15.49 15.58 259,514
02/06/2015 15.62 15.765 15.5 15.63 208,592
02/05/2015 15.32 15.62 15.28 15.52 156,015
02/04/2015 15.39 15.48 15.21 15.23 182,096
02/03/2015 15.25 15.47 15.005 15.41 233,221
02/02/2015 14.82 15.25 14.702 15.23 400,699
01/30/2015 14.66 14.81 14.315 14.69 350,483
01/29/2015 13.62 14.645 13.61 14.57 310,709
01/28/2015 13.96 14.03 13.44 13.51 137,611
01/27/2015 13.72 13.99 13.62 13.87 153,350
01/26/2015 13.67 14.09 13.54 13.86 266,575
01/23/2015 13.69 13.83 13.57 13.67 130,260
01/22/2015 13.34 13.8 13.33 13.73 241,360
01/21/2015 13.21 13.44 13.18 13.21 86,520
01/20/2015 13.56 13.59 13.26 13.32 127,348
01/16/2015 13.13 13.52 13.13 13.5 115,518
01/15/2015 13.57 13.57 13.06 13.12 135,543
01/14/2015 13.3 13.72 13.3 13.48 168,340
01/13/2015 13.53 13.88 13.28 13.49 162,802
01/12/2015 13.32 13.42 13.15 13.35 121,178
01/09/2015 13.22 13.426 13.11 13.3 91,816
01/08/2015 13.16 13.3 13.08 13.2 164,498
01/07/2015 13.01 13.11 12.86 12.97 85,221
01/06/2015 13.11 13.24 12.72 12.95 124,760
01/05/2015 13.12 13.41 13.06 13.12 117,111
01/02/2015 13.4 13.43 13.0401 13.26 120,828
12/31/2014 13.5 13.66 13.27 13.3 130,358
12/30/2014 13.66 13.71 13.43 13.44 109,511
12/29/2014 13.58 13.75 13.55 13.67 129,305
12/26/2014 13.25 13.66 13.24 13.55 104,472
12/24/2014 13.1 13.25 13.02 13.22 96,387
12/23/2014 13.12 13.24 13.01 13.09 148,326
12/22/2014 12.96 13.24 12.91 12.97 194,809
12/19/2014 12.75 12.99 12.6801 12.99 470,768
12/18/2014 12.66 12.79 12.46 12.76 130,602
12/17/2014 12.01 12.52 11.93 12.5 142,024
12/16/2014 11.92 12.34 11.92 11.95 134,557
12/15/2014 12.21 12.26 11.96 12 187,495
12/12/2014 12.08 12.25 11.98 12.1 173,275
12/11/2014 12.34 12.65 12.24 12.27 127,363
12/10/2014 12.71 12.71 12.15 12.23 155,253
12/09/2014 12.21 12.76 12.13 12.73 151,392
12/08/2014 12.63 12.74 12.34 12.4 93,347
12/05/2014 12.65 12.83 12.59 12.72 87,582
12/04/2014 12.61 12.72 12.46 12.62 103,166
12/03/2014 12.62 12.77 12.51 12.62 78,659
12/02/2014 12.36 12.65 12.24 12.58 74,656
12/01/2014 12.35 12.44 12.24 12.29 92,681
11/28/2014 12.75 12.75 12.43 12.45 48,498
11/26/2014 12.63 12.74 12.54 12.72 114,960
11/25/2014 12.73 12.81 12.61 12.68 58,094
11/24/2014 12.52 12.73 12.49 12.67 97,342
11/21/2014 12.76 12.76 12.48 12.54 154,441
11/20/2014 12.25 12.63 12.236 12.6 84,993
11/19/2014 12.71 12.71 12.23 12.38 177,891
11/18/2014 12.59 12.71 12.52 12.66 126,656
11/17/2014 12.67 12.735 12.4 12.54 94,629
11/14/2014 12.6 12.76 12.59 12.73 128,867
11/13/2014 12.49 12.77 12.49 12.61 113,685
11/12/2014 12.43 12.69 12.43 12.65 105,717
11/11/2014 12.62 12.67 12.46 12.5 144,559
11/10/2014 12.56 12.62 12.44 12.59 105,959
11/07/2014 12.51 12.57 12.42 12.5 115,828
11/06/2014 12.5 12.61 12.32 12.55 195,036
11/05/2014 12.5 12.51 12.3628 12.47 257,675
11/04/2014 12.27 12.47 12.27 12.32 116,987
11/03/2014 12.29 12.43 12.25 12.38 133,160
10/31/2014 12.33 12.36 12.1 12.29 276,261
10/30/2014 11.74 12.09 11.71 12.05 168,880
10/29/2014 11.84 12.05 11.75 11.84 183,806
10/28/2014 11.47 11.86 11.47 11.86 222,357
10/27/2014 11.43 11.46 11.26 11.42 118,260
10/24/2014 11.57 11.63 11.47 11.56 80,302
10/23/2014 11.36 11.65 11.3 11.53 133,961
10/22/2014 11.18 11.44 11.13 11.19 263,841
10/21/2014 11.08 11.17 10.99 11.13 292,893
10/20/2014 10.75 11.16 10.75 10.95 266,181
10/17/2014 11.04 11.09 10.815 10.85 319,642
10/16/2014 10.62 11.18 10.62 10.89 336,624
10/15/2014 10.56 10.96 10.54 10.86 273,348
10/14/2014 10.8 10.96 10.7075 10.8 257,696
10/13/2014 10.69 10.96 10.64 10.7 208,478
10/10/2014 10.82 11.12 10.69 10.73 202,882
10/09/2014 11.34 11.4 10.89 10.9 120,962
10/08/2014 10.9 11.41 10.85 11.37 155,946
10/07/2014 11.12 11.25 10.93 10.96 201,799
10/06/2014 11.27 11.45 11.22 11.23 193,891
10/03/2014 11.5 11.54 11.36 11.39 107,647
10/02/2014 11.34 11.4999 11.24 11.34 264,209
10/01/2014 11.32 11.505 11.26 11.31 222,734
09/30/2014 11.84 11.85 11.36 11.39 256,131
09/29/2014 11.77 11.86 11.74 11.79 163,590
09/26/2014 11.93 11.98 11.86 11.98 199,029
09/25/2014 12 12.07 11.87 11.92 109,496
09/24/2014 12.03 12.14 11.94 12.09 137,537
09/23/2014 12 12.1 11.96 11.98 94,019
09/22/2014 12.14 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
*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?