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
8/6/2012 3.19 3.19 3.09 3.10 2177
8/3/2012 3.05 3.20 3.05 3.18 2507
8/2/2012 3.06 3.10 3.02 3.04 1939
8/1/2012 3.18 3.22 3.07 3.07 4296
7/31/2012 3.21 3.28 3.17 3.18 3735
7/30/2012 3.10 3.22 3.08 3.22 2348
7/27/2012 3.20 3.26 3.07 3.11 3164
7/26/2012 3.38 3.40 3.17 3.18 1690
7/25/2012 3.13 3.26 3.13 3.19 2077
7/24/2012 3.13 3.17 3.07 3.10 2299
7/23/2012 2.99 3.16 2.99 3.13 3029
7/20/2012 3.09 3.14 3.00 3.06 3495
7/19/2012 3.42 3.44 3.11 3.12 3615
7/18/2012 3.45 3.47 3.36 3.40 1441
7/17/2012 3.49 3.51 3.40 3.47 1502
7/16/2012 3.46 3.49 3.43 3.47 1462
7/13/2012 3.43 3.50 3.40 3.49 1954
7/12/2012 3.34 3.45 3.34 3.42 4671
7/11/2012 3.33 3.37 3.29 3.36 2281
7/10/2012 3.36 3.37 3.29 3.34 3771
7/9/2012 3.36 3.39 3.23 3.35 3442
7/6/2012 3.41 3.43 3.35 3.35 3408
7/5/2012 3.57 3.59 3.47 3.48 1679
7/3/2012 3.51 3.56 3.49 3.56 2303
7/2/2012 3.60 3.60 3.49 3.53 3417
6/29/2012 3.60 3.60 3.50 3.56 2659
6/28/2012 3.50 3.55 3.50 3.52 2697
6/27/2012 3.40 3.55 3.33 3.54 3508
6/26/2012 3.33 3.41 3.28 3.41 1789
6/25/2012 3.34 3.35 3.22 3.32 2155
6/22/2012 3.30 3.41 3.25 3.41 8298
6/21/2012 3.33 3.34 3.24 3.25 2511
6/20/2012 3.33 3.36 3.25 3.32 4468
6/19/2012 3.26 3.35 3.25 3.35 3810
6/18/2012 3.39 3.39 3.13 3.26 5909
6/15/2012 3.10 3.43 3.03 3.43 20736
6/14/2012 3.02 3.08 2.97 3.05 3846
6/13/2012 2.87 3.01 2.86 3.00 6491
6/12/2012 2.79 2.86 2.75 2.86 2685
6/11/2012 2.20 2.86 2.20 2.76 4982
6/8/2012 2.73 2.78 2.72 2.75 2470
6/7/2012 2.70 2.75 2.70 2.75 2182
6/6/2012 2.70 2.77 2.65 2.71 2550
6/5/2012 2.63 2.69 2.61 2.67 1293
6/4/2012 2.68 2.68 2.61 2.66 2479
6/1/2012 2.90 2.90 2.64 2.65 2432
5/31/2012 2.67 2.74 2.63 2.72 3563
5/30/2012 2.71 2.71 2.64 2.68 2466
5/29/2012 2.81 2.87 2.67 2.75 1829
5/25/2012 2.79 2.79 2.71 2.79 1866
5/24/2012 2.74 2.78 2.70 2.78 2780
5/23/2012 2.57 2.78 2.56 2.75 2667
5/22/2012 2.64 2.70 2.56 2.59 1690
5/21/2012 2.49 2.75 2.48 2.65 2633
5/18/2012 2.59 2.60 2.45 2.46 3398
5/17/2012 2.70 2.73 2.61 2.61 2834
5/16/2012 2.80 2.86 2.70 2.71 3645
5/15/2012 2.83 2.87 2.78 2.80 2368
5/14/2012 2.91 2.93 2.82 2.84 3256
5/11/2012 2.97 2.97 2.87 2.96 844
5/10/2012 3.08 3.08 3.04 3.06 1310
5/9/2012 3.10 3.11 3.03 3.06 1952
5/8/2012 2.98 3.17 2.98 3.16 2823
5/7/2012 3.01 3.04 2.99 3.04 1590
5/4/2012 3.06 3.10 3.00 3.01 3036
5/3/2012 3.07 3.11 3.02 3.09 2674
5/2/2012 3.15 3.16 3.00 3.09 2240
5/1/2012 3.27 3.32 3.17 3.17 2430
4/30/2012 3.26 3.32 3.24 3.30 1488
4/27/2012 3.30 3.30 3.20 3.28 2630
4/26/2012 3.28 3.35 3.23 3.31 1473
4/25/2012 3.38 3.43 3.28 3.30 2360
4/24/2012 3.26 3.33 3.13 3.32 1893
4/23/2012 3.11 3.27 3.08 3.24 3704
4/20/2012 3.25 3.30 3.17 3.18 2708
4/19/2012 3.24 3.29 3.19 3.23 2627
4/18/2012 3.25 3.27 3.25 3.25 2145
4/17/2012 3.39 3.45 3.26 3.28 3085
4/16/2012 3.30 3.38 3.30 3.35 1522
4/13/2012 3.40 3.40 3.30 3.31 2324
4/12/2012 3.42 3.46 3.39 3.40 2240
4/11/2012 3.39 3.42 3.36 3.41 2598
4/10/2012 3.53 3.53 3.32 3.34 4525
4/9/2012 3.63 3.69 3.53 3.53 3011
4/5/2012 3.49 3.73 3.44 3.71 4519
4/4/2012 3.59 3.61 3.46 3.47 2662
4/3/2012 3.76 3.76 3.64 3.65 1989
4/2/2012 3.71 3.79 3.70 3.79 2045
3/30/2012 3.77 3.81 3.73 3.76 1795
3/29/2012 3.81 3.84 3.69 3.73 1970
3/28/2012 3.83 3.89 3.79 3.83 2238
3/27/2012 3.89 3.90 3.83 3.83 1415
3/26/2012 3.95 4.01 3.87 3.88 2771
3/23/2012 3.83 3.97 3.82 3.90 5674
3/22/2012 3.85 3.87 3.80 3.84 3027
3/21/2012 3.90 3.93 3.86 3.89 1957
3/20/2012 3.90 3.95 3.89 3.89 2633
3/19/2012 3.97 4.03 3.95 3.96 2873
3/16/2012 4.00 4.03 3.88 4.00 8595
3/15/2012 3.84 3.99 3.82 3.98 3245
Marketplace
Trading Center