GFI GROUP $4.24

up +0.07


24/5/2013 04:24 PM  |  NYSE : GFIG  |  Industries : Finance and Insurance / Securities and Commodity Contracts Intermediation and Brokerage
Type:

GFIG historical data

Date Open High Low Close Volume
8/12/2008 11.16 11.50 10.89 11.06 11681
8/11/2008 11.23 11.50 11.06 11.24 15078
8/8/2008 10.99 11.43 10.88 11.29 12956
8/7/2008 11.17 11.43 10.84 11.03 19341
8/6/2008 11.06 11.40 10.85 11.33 22441
8/5/2008 10.82 11.36 10.81 11.18 22746
8/4/2008 11.03 11.17 10.75 10.81 23318
8/1/2008 10.10 11.96 10.10 11.40 64189
7/31/2008 10.65 11.10 9.92 10.09 60325
7/30/2008 9.15 9.43 8.87 9.07 20135
7/29/2008 8.47 9.09 8.45 9.09 20178
7/28/2008 8.72 9.00 8.36 8.41 11446
7/25/2008 8.96 9.20 8.58 8.87 19349
7/24/2008 9.19 9.32 8.74 8.88 20747
7/23/2008 8.87 9.75 8.71 9.15 38547
7/22/2008 8.10 8.87 8.10 8.87 16559
7/21/2008 8.62 8.64 8.06 8.10 11129
7/18/2008 8.27 8.56 8.02 8.52 13480
7/17/2008 7.80 8.38 7.80 8.26 18266
7/16/2008 7.15 7.99 7.09 7.95 18534
7/15/2008 7.01 7.49 6.68 7.25 20262
7/14/2008 7.62 7.64 7.00 7.06 20424
7/11/2008 7.74 7.74 7.20 7.51 20207
7/10/2008 7.99 8.19 7.57 7.85 23857
7/9/2008 8.58 8.65 8.03 8.05 22573
7/8/2008 8.18 8.65 7.84 8.65 25331
7/7/2008 8.53 8.85 7.91 8.15 30140
7/2/2008 8.88 9.22 8.64 8.67 23643
7/1/2008 8.90 9.09 8.54 8.87 26114
6/30/2008 8.75 9.13 8.74 9.01 46223
6/27/2008 8.41 8.80 8.38 8.75 45120
6/26/2008 8.72 8.77 8.38 8.39 20112
6/25/2008 8.97 9.05 8.72 8.85 26919
6/24/2008 9.35 9.57 8.78 8.89 37363
6/23/2008 10.71 11.14 8.99 9.48 71923
6/20/2008 10.91 11.12 10.65 10.78 13133
6/19/2008 11.04 11.14 10.66 10.98 13465
6/18/2008 10.95 11.17 10.62 11.06 21168
6/17/2008 11.40 11.52 11.01 11.05 13232
6/16/2008 10.97 11.50 10.97 11.41 16523
6/13/2008 10.88 11.14 10.69 11.00 20743
6/12/2008 11.41 11.55 10.75 10.89 21569
6/11/2008 11.67 11.72 11.24 11.27 13885
6/10/2008 11.46 11.76 11.35 11.68 15512
6/9/2008 11.90 12.02 11.39 11.52 16334
6/6/2008 12.20 12.21 11.91 11.91 18449
6/5/2008 11.90 12.26 11.86 12.26 17217
6/4/2008 11.79 12.15 11.70 11.88 14452
6/3/2008 11.65 12.27 11.57 11.82 26329
6/2/2008 11.84 11.90 11.31 11.56 15161
5/30/2008 11.99 12.07 11.36 11.84 33124
5/29/2008 11.61 12.00 11.53 11.89 15931
5/28/2008 11.87 12.00 11.47 11.67 25623
5/27/2008 11.87 12.05 11.63 11.85 16566
Marketplace
Trading Center