GFI Group Inc $4.54

up +0.01


21/8/2014 04:04 PM  |  NYSE : GFIG  
Industries : Financial Services / Investment Brokerage - National
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GFIG historical data

Date Open High Low Close Volume
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
6/9/20143.493.533.453.53300,279
6/6/20143.463.523.393.48133,361
6/5/20143.363.453.343.42140,606
6/4/20143.353.383.333.37202,168
6/3/20143.303.373.303.34140,015
6/2/20143.373.413.323.34180,258
5/30/20143.413.443.343.38148,638
5/29/20143.393.413.373.3971,516
5/28/20143.363.413.343.39120,623
5/27/20143.453.483.373.38328,261
5/23/20143.403.473.353.46146,666
5/22/20143.343.403.313.39126,683
5/21/20143.343.443.283.36190,241
5/20/20143.353.403.303.34367,714
5/19/20143.303.403.283.37100,914
5/16/20143.293.353.233.33147,012
5/15/20143.283.333.263.30245,342
5/14/20143.443.473.323.32179,677
5/13/20143.523.573.453.52225,005
5/12/20143.483.563.443.54162,227
5/9/20143.293.463.293.44160,809
5/8/20143.423.453.293.33303,105
5/7/20143.383.463.353.43187,718
5/6/20143.463.533.393.39253,488
5/5/20143.463.543.453.49313,076
5/2/20143.533.593.453.51661,142
5/1/20143.653.653.433.53809,252
4/30/20143.834.003.663.72517,791
4/29/20143.643.713.613.67300,006
4/28/20143.633.673.553.61298,800
4/25/20143.613.673.593.59250,387
4/24/20143.603.673.563.64194,979
4/23/20143.623.653.593.60165,239
4/22/20143.603.683.603.64133,985
4/21/20143.663.683.593.62174,044
4/17/20143.593.673.573.65226,566
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
Trading Center