$5.91 0.00 (%) GFI Group Inc - NYSE

Mar. 26, 2015 | 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
3/26/20155.905.975.895.91167,628
3/25/20155.996.005.875.90567,897
3/24/20155.926.045.925.97365,356
3/23/20155.946.005.845.96644,650
3/20/20155.626.215.526.213,923,094
3/19/20155.745.755.665.70598,541
3/18/20155.815.845.735.77380,823
3/17/20155.716.345.695.791,228,213
3/16/20155.855.855.715.76385,942
3/13/20155.735.815.695.81645,330
3/12/20155.745.765.685.73387,905
3/11/20155.675.705.615.69612,164
3/10/20155.705.765.585.69892,090
3/9/20155.815.835.705.731,220,285
3/6/20155.705.835.555.833,718,651
3/5/20156.076.075.665.721,255,841
3/4/20156.096.106.066.08380,975
3/3/20156.146.186.096.10500,875
3/2/20156.096.156.096.11351,400
2/27/20156.096.106.096.09213,372
2/26/20156.096.116.096.10213,647
2/25/20156.096.106.096.10195,430
2/24/20156.096.106.086.10743,254
2/23/20156.106.106.086.103,264,019
2/20/20156.106.106.086.103,700,557
2/19/20156.006.085.926.05538,551
2/18/20156.026.055.996.00368,232
2/17/20156.086.086.016.02399,796
2/13/20156.036.065.906.03408,044
2/12/20156.056.076.026.06323,978
2/11/20156.056.076.026.03460,576
2/10/20156.076.076.046.06248,714
2/9/20156.056.076.036.05468,467
2/6/20156.076.076.046.05919,617
2/5/20156.036.096.036.071,442,004
2/4/20155.856.095.856.031,043,452
2/3/20155.825.875.755.85679,210
2/2/20155.595.875.495.83634,650
1/30/20155.655.835.605.611,024,995
1/29/20155.605.795.515.682,566,306
1/28/20155.935.935.715.762,019,874
1/27/20156.036.035.855.90530,337
1/26/20155.966.085.966.08266,138
1/23/20156.136.136.046.06221,558
1/22/20156.056.196.026.13315,039
1/21/20155.926.105.926.03342,427
1/20/20155.726.005.725.951,396,175
1/16/20155.605.655.575.60526,455
1/15/20155.585.625.535.601,175,478
1/14/20155.475.545.445.45617,812
1/13/20155.445.545.395.50561,862
1/12/20155.395.455.395.40140,815
1/9/20155.425.465.405.42180,793
1/8/20155.475.535.405.43123,442
1/7/20155.395.445.375.43240,351
1/6/20155.395.455.395.39301,407
1/5/20155.425.445.395.40164,246
1/2/20155.475.475.425.44267,920
12/31/20145.505.515.445.45273,766
12/30/20145.505.565.465.47171,244
12/29/20145.485.545.475.50107,316
12/26/20145.545.595.465.47182,109
12/24/20145.495.585.495.5086,075
12/23/20145.495.575.445.46164,849
12/22/20145.445.565.445.45211,232
12/19/20145.465.605.435.452,347,142
12/18/20145.515.535.475.48385,478
12/17/20145.335.415.325.38296,170
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center