$5.90 -0.18 (%) GFI Group Inc - NYSE

Jan. 27, 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
4/20/20106.246.246.096.16570,700
4/19/20106.186.366.056.21774,100
4/16/20106.396.506.056.23935,100
4/15/20106.376.556.256.42953,900
4/14/20106.066.405.926.361,339,000
4/13/20105.776.015.516.011,367,300
4/12/20105.475.925.475.801,445,500
4/9/20105.535.595.395.461,427,600
4/8/20105.365.585.275.521,969,200
4/7/20105.555.625.375.421,302,100
4/6/20105.715.735.555.571,175,500
4/5/20105.735.775.615.75790,500
4/1/20105.805.905.705.72256,400
3/31/20105.815.995.745.79679,800
3/30/20105.965.975.815.84346,200
3/29/20105.956.015.905.97400,300
3/26/20106.016.135.905.95388,100
3/25/20106.036.115.685.97474,900
3/24/20105.956.105.935.99814,800
3/23/20105.805.995.745.97820,300
3/22/20105.765.845.685.78611,500
3/19/20105.935.965.765.801,087,600
3/18/20106.066.095.795.891,420,700
3/17/20106.076.336.036.07595,900
3/16/20105.966.095.806.041,764,500
3/15/20106.106.225.905.96985,500
3/12/20106.276.486.026.121,324,300
3/11/20106.116.326.026.26955,200
3/10/20105.916.205.836.191,035,800
3/9/20105.875.965.805.91697,900
3/8/20105.795.885.645.88343,800
3/5/20105.605.815.535.77483,000
3/4/20105.495.585.365.57464,000
3/3/20105.585.585.375.49627,600
3/2/20105.575.595.475.55241,800
3/1/20105.555.685.305.55470,000
2/26/20105.325.525.255.51483,000
2/25/20105.425.485.275.31420,900
2/24/20105.325.555.305.53547,500
2/23/20105.235.395.175.32794,900
2/22/20105.255.355.065.21879,800
2/19/20104.545.614.485.232,237,100
2/18/20104.504.544.364.54855,500
2/17/20104.504.574.444.49329,000
2/16/20104.414.514.404.50217,200
2/12/20104.374.424.324.35411,000
2/11/20104.404.524.364.42384,600
2/10/20104.424.544.384.42422,200
2/9/20104.544.604.414.44507,100
2/8/20104.304.564.204.48547,500
2/5/20104.504.504.114.291,622,300
2/4/20104.844.844.564.56590,600
2/3/20104.955.084.864.89267,300
2/2/20104.975.144.954.99347,400
2/1/20104.895.004.874.96276,000
1/29/20105.055.114.834.87491,400
1/28/20105.035.084.835.02622,600
1/27/20104.955.044.895.00313,300
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center