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

Oct. 30, 2014 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GFIG historical data

Date Open High Low Close Volume
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
7/25/20143.003.102.993.00506,873
7/24/20143.073.123.053.05197,022
7/23/20143.093.133.053.06146,164
7/22/20143.153.153.103.10142,368
7/21/20143.083.163.083.15175,478
7/18/20143.123.163.113.11264,049
7/17/20143.133.183.103.14462,107
7/16/20143.133.213.133.14320,746
7/15/20143.153.193.123.17256,936
7/14/20143.193.223.153.15148,569
7/11/20143.163.203.153.17172,447
7/10/20143.163.203.133.18156,998
7/9/20143.253.253.213.21157,224
7/8/20143.303.313.243.24311,811
7/7/20143.333.373.293.32423,326
7/3/20143.323.353.303.34110,687
7/2/20143.353.383.333.33222,152
7/1/20143.323.383.303.37383,150
6/30/20143.283.343.283.32164,037
6/27/20143.293.373.293.30631,433
6/26/20143.333.383.323.32178,109
6/25/20143.303.363.303.34221,567
6/24/20143.303.383.303.33174,442
6/23/20143.383.433.333.33186,724
6/20/20143.393.503.373.401,427,889
6/19/20143.383.383.353.36190,069
6/18/20143.373.403.353.39245,969
6/17/20143.353.403.353.40199,320
6/16/20143.363.403.263.37152,583
6/13/20143.413.413.343.36142,442
6/12/20143.343.423.333.38231,254
6/11/20143.423.423.343.35243,777
6/10/20143.493.503.413.44199,332
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center