$5.47 -0.11 (%) GFI Group Inc - NYSE

Sep. 19, 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
12/3/20133.713.733.593.71232,710
12/2/20133.763.783.633.73224,618
11/29/20133.803.813.753.7892,229
11/27/20133.743.783.693.77187,544
11/26/20133.693.783.623.75191,811
11/25/20133.643.693.603.69174,527
11/22/20133.613.673.583.65143,801
11/21/20133.523.643.523.60223,762
11/20/20133.513.563.473.50114,246
11/19/20133.413.563.333.50162,596
11/18/20133.383.503.343.40175,965
11/15/20133.293.393.293.38136,224
11/14/20133.373.373.283.30107,178
11/13/20133.173.393.163.38247,844
11/12/20133.413.423.233.25194,690
11/11/20133.383.453.363.42253,539
11/8/20133.353.453.313.39142,576
11/7/20133.453.473.363.37155,109
11/6/20133.323.433.323.42122,508
11/5/20133.323.403.283.29187,563
11/4/20133.363.383.333.35265,990
11/1/20133.453.503.353.36268,083
10/31/20133.603.603.473.47224,146
10/30/20133.623.683.533.55142,539
10/29/20133.533.613.473.61179,501
10/28/20133.653.663.513.53187,776
10/25/20133.943.943.623.68280,535
10/24/20133.623.703.613.68161,877
10/23/20133.543.643.523.61144,834
10/22/20133.493.583.483.55319,847
10/21/20133.513.523.443.48282,477
10/18/20133.503.563.493.51372,367
10/17/20133.453.503.403.48220,543
10/16/20133.433.523.433.48150,642
10/15/20133.523.533.393.41349,336
10/14/20133.533.573.503.54235,773
10/11/20133.563.573.483.56468,595
10/10/20133.523.603.483.58227,230
10/9/20133.483.543.433.47272,494
10/8/20133.603.623.483.48175,196
10/7/20133.603.673.593.61191,977
10/4/20133.613.703.613.66229,871
10/3/20133.883.883.613.65875,814
10/2/20133.873.913.773.90318,455
10/1/20133.953.963.843.92180,008
9/30/20133.903.963.903.95308,320
9/27/20133.923.973.913.9674,832
9/26/20134.064.063.893.95373,464
9/25/20133.984.053.954.03102,621
9/24/20134.094.093.973.99173,686
9/23/20134.134.154.034.08143,139
9/20/20134.114.133.974.12479,021
9/19/20134.174.173.994.07159,957
9/18/20134.074.154.004.15189,135
9/17/20134.044.104.034.07102,795
9/16/20134.124.164.024.04193,680
9/13/20134.124.194.064.0660,552
9/12/20134.104.114.074.09356,179
9/11/20134.244.264.094.10271,791
9/10/20134.204.294.174.26194,381
9/9/20134.094.194.054.19149,502
9/6/20134.084.123.984.06202,476
9/5/20134.044.054.004.01124,471
9/4/20134.054.103.994.021,135,708
9/3/20134.144.144.034.05317,003
8/30/20133.994.053.984.01213,623
8/29/20133.964.023.894.0296,819
8/28/20134.024.043.853.96282,917
8/27/20134.144.144.044.07184,126
8/26/20134.094.204.054.19148,297
8/23/20134.094.114.044.1069,499
8/22/20134.004.124.004.09160,482
8/21/20133.944.013.864.00122,442
8/20/20133.913.983.913.96119,633
8/19/20133.903.943.873.92180,639
8/16/20133.833.933.833.90149,482
8/15/20133.913.963.833.86119,445
8/14/20134.024.033.973.98110,281
8/13/20134.004.053.964.03121,580
8/12/20133.974.083.934.06122,561
8/9/20134.034.053.953.95172,228
8/8/20134.024.083.994.04134,998
8/7/20133.994.033.963.98118,513
8/6/20133.944.053.944.00155,730
8/5/20134.024.053.933.95360,988
8/2/20133.994.043.964.04257,488
8/1/20134.054.083.994.01249,987
7/31/20133.944.073.944.00352,538
7/30/20134.034.073.913.97330,375
7/29/20134.094.144.034.09215,249
7/26/20134.364.394.094.14530,507
7/25/20134.534.584.424.43384,592
7/24/20134.424.574.414.53230,403
7/23/20134.494.494.324.38226,601
7/22/20134.464.494.424.46147,701
7/19/20134.424.504.414.44263,342
7/18/20134.394.454.384.42139,209
7/17/20134.354.414.284.3675,699
7/16/20134.354.404.324.34166,333
7/15/20134.264.374.204.36190,744
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center