GFI Group Inc $3.61

up +0.04


16/4/2014 06:40 PM  |  NYSE : GFIG  
Industries : Financial Services / Investment Brokerage - National
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GFIG historical data

Date Open High Low Close Volume
4/16/20143.613.643.543.61208,429
4/15/20143.603.613.473.57178,552
4/14/20143.613.653.523.61379,538
4/11/20143.493.653.453.56632,078
4/10/20143.523.603.493.54663,195
4/9/20143.553.623.483.54993,780
4/8/20143.523.633.423.54855,663
4/7/20143.473.593.463.55367,468
4/4/20143.643.683.453.50188,048
4/3/20143.733.783.633.63247,062
4/2/20143.773.843.663.78270,350
4/1/20143.553.793.503.78335,126
3/31/20143.583.593.523.55201,501
3/28/20143.643.693.533.55153,617
3/27/20143.663.693.613.65140,308
3/26/20143.773.813.653.65203,760
3/25/20143.753.853.643.73215,908
3/24/20143.723.813.693.71168,051
3/21/20143.743.793.703.731,207,680
3/20/20143.743.793.683.71168,523
3/19/20143.823.873.763.76123,280
3/18/20143.793.853.793.84122,295
3/17/20143.853.883.793.8089,723
3/14/20143.803.853.783.8174,529
3/13/20143.993.993.803.81175,559
3/12/20143.893.983.873.96122,248
3/11/20144.044.083.963.98153,512
3/10/20144.084.094.044.05105,364
3/7/20144.124.144.064.10268,453
3/6/20144.084.144.034.08166,434
3/5/20144.124.174.084.13109,038
3/4/20144.074.194.074.14485,832
3/3/20143.994.083.954.04279,410
2/28/20144.014.053.984.01120,312
2/27/20143.974.043.963.99196,644
2/26/20143.974.023.914.00255,858
2/25/20144.034.033.953.96194,838
2/24/20144.024.113.994.05281,865
2/21/20144.024.063.974.00306,644
2/20/20143.944.063.924.03524,506
2/19/20143.923.993.833.94494,728
2/18/20143.863.963.763.95301,655
2/14/20143.743.893.663.87211,777
2/13/20143.673.833.653.76121,902
2/12/20143.713.753.653.72195,047
2/11/20143.683.743.653.69173,164
2/10/20143.683.713.643.66117,110
2/7/20143.663.703.643.69246,751
2/6/20143.663.753.633.67150,297
2/5/20143.653.703.573.66184,817
2/4/20143.703.723.583.67226,711
2/3/20143.803.853.643.66253,099
1/31/20143.923.953.803.80278,838
1/30/20143.924.053.864.00140,692
1/29/20144.054.083.873.88205,801
1/28/20144.024.113.934.09223,112
1/27/20144.114.123.934.03178,871
1/24/20144.104.124.024.08287,205
1/23/20144.024.134.004.12196,487
1/22/20144.094.124.024.07107,166
1/21/20144.054.104.034.10145,200
1/17/20144.004.143.974.01359,504
1/16/20143.954.003.874.00253,263
1/15/20143.863.953.863.94116,322
1/14/20143.803.903.803.8779,350
1/13/20143.773.853.713.80193,665
1/10/20143.823.823.763.7978,936
1/9/20143.863.883.783.81155,628
1/8/20143.883.913.813.86147,927
1/7/20143.793.903.793.87159,062
1/6/20143.933.943.813.83221,992
1/3/20143.883.933.813.92104,695
1/2/20143.913.913.793.90178,344
12/31/20133.793.963.783.91154,233
12/30/20133.823.843.763.79380,167
12/27/20133.903.903.793.8287,306
12/26/20133.913.913.833.88134,492
12/24/20133.943.983.873.90100,694
12/23/20133.963.983.833.95248,855
12/20/20133.764.003.703.95786,078
12/19/20133.863.893.763.77128,850
12/18/20133.773.883.723.85134,388
12/17/20133.753.813.713.7885,040
12/16/20133.813.843.743.75103,514
12/13/20133.853.863.733.81168,636
12/12/20133.843.873.743.84197,185
12/11/20133.873.933.783.83186,107
12/10/20133.893.953.823.88244,254
12/9/20133.883.903.843.90303,639
12/6/20133.783.903.723.90358,086
12/5/20133.703.763.653.75172,092
12/4/20133.683.753.583.71296,831
12/3/20133.713.733.593.71232,710
12/2/20133.763.783.633.73224,618
11/29/20133.803.813.753.7892,229
11/27/20133.743.783.693.77187,544
11/26/20133.693.783.623.75191,811
11/25/20133.643.693.603.69174,527
11/22/20133.613.673.583.65143,801
11/21/20133.523.643.523.60223,762
Trading Center