$5.96 +0.05 (%) GFI Group Inc - NYSE

Mar. 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
6/11/20143.423.423.343.35243,777
6/10/20143.493.503.413.44199,332
6/9/20143.493.533.453.53300,279
6/6/20143.463.523.393.48133,361
6/5/20143.363.453.343.42140,606
6/4/20143.353.383.333.37202,168
6/3/20143.303.373.303.34140,015
6/2/20143.373.413.323.34180,258
5/30/20143.413.443.343.38148,638
5/29/20143.393.413.373.3971,516
5/28/20143.363.413.343.39120,623
5/27/20143.453.483.373.38328,261
5/23/20143.403.473.353.46146,666
5/22/20143.343.403.313.39126,683
5/21/20143.343.443.283.36190,241
5/20/20143.353.403.303.34367,714
5/19/20143.303.403.283.37100,914
5/16/20143.293.353.233.33147,012
5/15/20143.283.333.263.30245,342
5/14/20143.443.473.323.32179,677
5/13/20143.523.573.453.52225,005
5/12/20143.483.563.443.54162,227
5/9/20143.293.463.293.44160,809
5/8/20143.423.453.293.33303,105
5/7/20143.383.463.353.43187,718
5/6/20143.463.533.393.39253,488
5/5/20143.463.543.453.49313,076
5/2/20143.533.593.453.51661,142
5/1/20143.653.653.433.53809,252
4/30/20143.834.003.663.72517,791
4/29/20143.643.713.613.67300,006
4/28/20143.633.673.553.61298,800
4/25/20143.613.673.593.59250,387
4/24/20143.603.673.563.64194,979
4/23/20143.623.653.593.60165,239
4/22/20143.603.683.603.64133,985
4/21/20143.663.683.593.62174,044
4/17/20143.593.673.573.65226,566
4/16/20143.613.643.543.61208,429
4/15/20143.603.613.473.57178,552
4/14/20143.613.653.523.61379,538
4/11/20143.493.653.453.56632,078
4/10/20143.523.603.493.54663,195
4/9/20143.553.623.483.54993,780
4/8/20143.523.633.423.54855,663
4/7/20143.473.593.463.55367,468
4/4/20143.643.683.453.50188,048
4/3/20143.733.783.633.63247,062
4/2/20143.773.843.663.78270,350
4/1/20143.553.793.503.78335,126
3/31/20143.583.593.523.55201,501
3/28/20143.643.693.533.55153,617
3/27/20143.663.693.613.65140,308
3/26/20143.773.813.653.65203,760
3/25/20143.753.853.643.73215,908
3/24/20143.723.813.693.71168,051
3/21/20143.743.793.703.731,207,679
3/20/20143.743.793.683.71168,523
3/19/20143.823.873.763.76123,280
3/18/20143.793.853.793.84122,295
3/17/20143.853.883.793.8089,723
3/14/20143.803.853.783.8174,529
3/13/20143.993.993.803.81175,559
3/12/20143.893.983.873.96122,248
3/11/20144.044.083.963.98153,512
3/10/20144.084.094.044.05105,364
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center