$5.45 -0.03 (%) GFI Group Inc - NYSE

Dec. 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
3/7/20144.124.144.064.10268,453
3/6/20144.084.144.034.08166,434
3/5/20144.124.174.084.13109,038
3/4/20144.074.194.074.14485,832
3/3/20143.994.083.954.04279,410
2/28/20144.014.053.984.01120,312
2/27/20143.974.043.963.99196,644
2/26/20143.974.023.914.00255,858
2/25/20144.034.033.953.96194,838
2/24/20144.024.113.994.05281,865
2/21/20144.024.063.974.00306,644
2/20/20143.944.063.924.03524,506
2/19/20143.923.993.833.94494,728
2/18/20143.863.963.763.95301,655
2/14/20143.743.893.663.87211,777
2/13/20143.673.833.653.76121,902
2/12/20143.713.753.653.72195,047
2/11/20143.683.743.653.69173,164
2/10/20143.683.713.643.66117,110
2/7/20143.663.703.643.69246,751
2/6/20143.663.753.633.67150,297
2/5/20143.653.703.573.66184,817
2/4/20143.703.723.583.67226,711
2/3/20143.803.853.643.66253,099
1/31/20143.923.953.803.80278,838
1/30/20143.924.053.864.00140,692
1/29/20144.054.083.873.88205,801
1/28/20144.024.113.934.09223,112
1/27/20144.114.123.934.03178,871
1/24/20144.104.124.024.08287,205
1/23/20144.024.134.004.12196,487
1/22/20144.094.124.024.07107,166
1/21/20144.054.104.034.10145,200
1/17/20144.004.143.974.01359,504
1/16/20143.954.003.874.00253,263
1/15/20143.863.953.863.94116,322
1/14/20143.803.903.803.8779,350
1/13/20143.773.853.713.80193,665
1/10/20143.823.823.763.7978,936
1/9/20143.863.883.783.81155,628
1/8/20143.883.913.813.86147,927
1/7/20143.793.903.793.87159,062
1/6/20143.933.943.813.83221,992
1/3/20143.883.933.813.92104,695
1/2/20143.913.913.793.90178,344
12/31/20133.793.963.783.91154,233
12/30/20133.823.843.763.79380,167
12/27/20133.903.903.793.8287,306
12/26/20133.913.913.833.88134,492
12/24/20133.943.983.873.90100,694
12/23/20133.963.983.833.95248,855
12/20/20133.764.003.703.95786,078
12/19/20133.863.893.763.77128,850
12/18/20133.773.883.723.85134,388
12/17/20133.753.813.713.7885,040
12/16/20133.813.843.743.75103,514
12/13/20133.853.863.733.81168,636
12/12/20133.843.873.743.84197,185
12/11/20133.873.933.783.83186,107
12/10/20133.893.953.823.88244,254
12/9/20133.883.903.843.90303,639
12/6/20133.783.903.723.90358,086
12/5/20133.703.763.653.75172,092
12/4/20133.683.753.583.71296,831
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center