$6.09 -0.01 (%) GFI Group Inc - NYSE

Feb. 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
5/21/20105.615.935.605.87788,700
5/20/20105.846.045.615.70903,500
5/19/20105.785.895.555.67925,300
5/18/20106.156.215.775.78543,700
5/17/20106.186.215.916.04793,000
5/14/20106.316.326.086.14659,700
5/13/20106.376.426.336.36911,600
5/12/20106.256.426.256.38604,000
5/11/20106.316.556.166.26855,400
5/10/20106.466.576.316.52827,100
5/7/20106.406.536.146.201,328,900
5/6/20106.716.715.636.441,911,800
5/5/20106.586.846.426.781,037,100
5/4/20106.856.856.606.671,138,000
5/3/20106.957.016.546.991,137,100
4/30/20106.036.924.756.892,599,800
4/29/20105.936.275.786.261,119,300
4/28/20105.805.985.795.86661,300
4/27/20106.206.285.755.751,121,700
4/26/20106.196.326.196.22545,600
4/23/20106.006.235.966.22601,500
4/22/20105.976.035.895.98475,900
4/21/20106.086.186.076.11495,500
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center