$5.61 -0.07 (%) GFI Group Inc - NYSE

Jan. 30, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center