$5.33 -0.02 (%) GFI Group Inc - NYSE

Dec. 16, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GFIG historical data

Date Open High Low Close Volume
12/16/20145.355.415.315.33211,134
12/15/20145.445.455.345.35329,768
12/12/20145.455.485.345.39531,956
12/11/20145.395.555.335.50460,411
12/10/20145.405.435.365.36233,569
12/9/20145.285.445.285.42401,865
12/8/20145.405.475.335.36311,190
12/5/20145.345.485.345.38223,252
12/4/20145.425.455.355.39341,370
12/3/20145.215.485.185.451,226,849
12/2/20145.005.105.005.03165,181
12/1/20144.995.034.965.00241,813
11/28/20145.005.074.974.98126,424
11/26/20145.145.184.985.00211,393
11/25/20145.075.185.025.15418,344
11/24/20145.035.095.025.0484,025
11/21/20145.225.224.995.00275,177
11/20/20144.985.164.985.12366,920
11/19/20144.935.024.865.00221,184
11/18/20144.815.024.814.94310,662
11/17/20144.794.884.754.80288,091
11/14/20144.834.904.794.79137,883
11/13/20144.854.904.854.85110,955
11/12/20144.844.924.814.85141,074
11/11/20144.905.014.874.87230,228
11/10/20144.955.044.844.86253,349
11/7/20144.894.964.834.94398,226
11/6/20145.025.114.904.91262,806
11/5/20145.275.275.015.02539,975
11/4/20145.165.515.165.25706,847
11/3/20145.515.535.385.51246,421
10/31/20145.495.615.465.50699,230
10/30/20145.355.485.305.47259,165
10/29/20145.405.405.275.35162,636
10/28/20145.315.465.315.42275,948
10/27/20145.305.335.245.28150,209
10/24/20145.295.335.245.32128,452
10/23/20145.215.325.215.27236,598
10/22/20145.175.285.165.18275,726
10/21/20145.125.155.115.13177,146
10/20/20145.175.205.115.13127,304
10/17/20145.255.335.165.17324,677
10/16/20145.205.295.185.23158,637
10/15/20145.135.265.015.23316,283
10/14/20145.345.475.235.23486,529
10/13/20145.275.405.275.33228,600
10/10/20145.235.415.235.28285,997
10/9/20145.285.315.235.24473,159
10/8/20145.295.315.295.29333,694
10/7/20145.355.365.295.29904,432
10/6/20145.365.435.355.35523,253
10/3/20145.395.445.345.37225,231
10/2/20145.405.445.345.41373,574
10/1/20145.395.495.395.39394,715
9/30/20145.485.505.415.41439,686
9/29/20145.445.495.355.45274,506
9/26/20145.475.525.445.45696,678
9/25/20145.495.555.485.48355,468
9/24/20145.515.605.475.47926,165
9/23/20145.585.985.505.511,385,183
9/22/20145.465.615.465.57527,112
9/19/20145.595.715.475.472,651,410
9/18/20145.725.775.515.58756,972
9/17/20145.795.805.645.73612,046
9/16/20145.995.995.765.801,318,911
9/15/20145.966.095.865.991,178,570
9/12/20145.906.185.756.022,117,438
9/11/20145.615.915.595.901,468,892
9/10/20145.675.715.545.641,526,647
9/9/20145.405.775.405.693,342,365
9/8/20144.545.044.545.034,664,222
9/5/20144.474.584.474.551,061,279
9/4/20144.554.603.824.499,451,826
9/3/20144.504.554.494.542,555,333
9/2/20144.544.554.474.49594,144
8/29/20144.514.544.514.52419,711
8/28/20144.494.544.494.53775,096
8/27/20144.544.554.484.511,548,014
8/26/20144.554.584.534.531,266,821
8/25/20144.554.554.524.55558,221
8/22/20144.534.554.524.53857,184
8/21/20144.534.544.534.54196,644
8/20/20144.524.554.514.53288,057
8/19/20144.534.554.534.54275,481
8/18/20144.534.564.534.54937,876
8/15/20144.544.564.474.53510,293
8/14/20144.554.564.534.53765,796
8/13/20144.554.574.554.56722,095
8/12/20144.554.574.554.561,036,570
8/11/20144.554.624.554.55963,596
8/8/20144.554.564.554.55297,705
8/7/20144.544.574.534.55485,419
8/6/20144.504.624.504.56583,193
8/5/20144.474.594.474.551,369,999
8/4/20144.454.554.444.50694,652
8/1/20144.484.504.414.461,218,050
7/31/20144.434.564.414.533,050,416
7/30/20144.314.504.084.4711,156,757
7/29/20143.103.133.073.11365,050
7/28/20142.983.132.983.04425,093
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center