$5.48 +0.10 (%) GFI Group Inc - NYSE

Dec. 18, 2014 | 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
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
1/26/20105.005.104.944.97531,700
1/25/20105.045.064.955.03336,300
1/22/20105.115.274.944.97713,700
1/21/20105.095.154.935.00634,500
1/20/20105.145.205.015.06501,800
1/19/20105.095.214.905.19401,600
1/15/20105.225.225.005.07673,564
1/14/20105.215.295.195.21498,400
1/13/20105.395.395.245.24566,600
1/12/20105.455.505.275.35929,500
1/11/20105.425.575.325.49830,800
1/8/20105.455.455.195.40790,800
1/7/20105.095.565.035.491,974,800
1/6/20104.765.084.765.051,002,700
1/5/20104.644.804.644.751,096,100
1/4/20104.624.724.574.66953,300
12/31/20094.564.664.534.55904,500
12/30/20094.674.724.524.571,124,300
12/29/20094.804.814.634.70950,800
12/28/20094.764.824.724.80470,800
12/24/20094.804.834.724.74174,300
12/23/20094.744.854.744.79368,400
12/22/20094.774.864.584.72775,700
12/21/20094.684.824.654.79459,800
12/18/20094.634.724.624.641,469,300
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center