Quantcast

Griffon Corporation Common Stock Historical Stock Prices

GFF 
$15.94
*  
0.25
1.54%
Get GFF Alerts
*Delayed - data as of Jun. 25, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-MAR-2019 TO 25-JUN-2019

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 16.10 16.22 15.93 15.94 75,544
06/25/2019 16.16 16.22 15.93 15.94 76,119
06/24/2019 16.43 16.5441 16.15 16.19 136,053
06/21/2019 16.78 16.9 16.29 16.42 263,361
06/20/2019 16.8 17.045 16.74 16.9 87,939
06/19/2019 16.51 16.7 16.35 16.69 76,668
06/18/2019 16.44 16.73 16.44 16.5 67,996
06/17/2019 16.66 16.66 16.27 16.31 68,543
06/14/2019 16.42 16.75 16.4 16.66 86,625
06/13/2019 15.99 16.5567 15.99 16.42 99,151
06/12/2019 15.68 15.95 15.5 15.88 107,511
06/11/2019 15.87 15.96 15.5 15.72 79,890
06/10/2019 15.69 16 15.64 15.74 115,517
06/07/2019 15.29 15.58 15.26 15.56 73,969
06/06/2019 15.41 15.47 14.99 15.23 96,581
06/05/2019 15.25 15.48 15.11 15.44 118,791
06/04/2019 14.74 15.28 14.74 15.19 196,600
06/03/2019 14.3 14.6 14.3 14.56 137,475
05/31/2019 14.24 14.43 14.11 14.38 217,162
05/30/2019 14.65 14.85 14.36 14.44 110,640
05/29/2019 14.78 14.8211 14.28 14.62 186,688
05/28/2019 14.98 15.11 14.87 14.91 202,951
05/24/2019 15.02 15.14 14.95 15.01 87,984
05/23/2019 14.87 15.06 14.7 14.93 187,724
05/22/2019 15.47 15.47 14.97 15.06 123,491
05/21/2019 15.35 15.64 15.3 15.58 88,590
05/20/2019 15.25 15.37 15.05 15.29 86,315
05/17/2019 15.51 15.63 15.29 15.34 125,990
05/16/2019 15.68 15.86 15.65 15.69 80,633
05/15/2019 15.28 15.73 15.25 15.68 115,586
05/14/2019 15.12 15.51 15.07 15.45 111,969
05/13/2019 15.64 15.85 15.19 15.24 144,941
05/10/2019 15.87 16.07 15.49 16.04 179,149
05/09/2019 15.93 15.99 15.5 15.92 179,107
05/08/2019 16.72 17.04 15.9 16.03 237,861
05/07/2019 16.37 17.12 16.37 16.81 204,474
05/06/2019 16.68 17.19 16.39 16.65 412,893
05/03/2019 19.34 19.34 16.9 17.02 428,338
05/02/2019 19.44 19.66 19.3 19.38 157,786
05/01/2019 19.71 19.77 19.33 19.5 328,479
04/30/2019 19.78 19.78 19.42 19.62 141,161
04/29/2019 19.44 19.86 19.39 19.79 84,498
04/26/2019 19.27 19.52 19.11 19.49 111,707
04/25/2019 19.63 19.63 19.19 19.34 55,399
04/24/2019 19.55 19.8499 19.48 19.76 107,607
04/23/2019 19.42 19.82 19.26 19.65 112,869
04/22/2019 19.59 19.59 19.12 19.3 82,596
04/18/2019 19.63 19.79 19.48 19.55 64,345
04/17/2019 19.67 19.77 19.42 19.7 96,043
04/16/2019 19.58 19.6925 19.3 19.65 75,216
04/15/2019 19.66 19.73 19.43 19.46 83,136
04/12/2019 19.55 19.73 19.46 19.62 86,957
04/11/2019 19.5 19.55 19.31 19.53 84,813
04/10/2019 19.13 19.53 19.1 19.48 126,667
04/09/2019 19.27 19.35 19.07 19.07 104,221
04/08/2019 19.32 19.45 19.23 19.44 90,492
04/05/2019 19.18 19.55 19.12 19.48 135,563
04/04/2019 18.93 19.45 18.93 19.14 162,434
04/03/2019 18.99 19.11 18.86 18.99 128,184
04/02/2019 18.93 19.02 18.61 18.85 127,999
04/01/2019 18.77 19.17 18.75 18.92 136,156
03/29/2019 18.81 18.91 18.405 18.48 260,959
03/28/2019 18.6 18.81 18.39 18.69 113,196
03/27/2019 18.69 18.82 18.37 18.57 201,592
03/26/2019 18.52 18.72 18.34 18.71 254,179
03/25/2019 18 18.39 17.77 18.35 186,475
*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?



Smart Portfolio