$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
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
7/12/20134.154.254.104.23160,151
7/11/20133.994.183.964.18300,660
7/10/20133.913.933.863.92489,886
7/9/20133.943.983.893.92280,421
7/8/20133.903.973.843.93247,103
7/5/20133.943.943.863.89196,454
7/3/20133.863.873.783.83132,492
7/2/20133.974.003.843.89498,164
7/1/20133.913.953.843.95338,587
6/28/20133.903.933.863.91513,659
6/27/20133.853.923.833.91321,236
6/26/20133.843.873.733.81175,611
6/25/20133.793.903.723.79260,430
6/24/20133.873.933.743.74373,124
6/21/20134.134.133.703.912,901,786
6/20/20134.094.143.974.12236,438
6/19/20134.164.224.144.1588,035
6/18/20134.074.184.054.17185,130
6/17/20134.174.194.044.05310,429
6/14/20134.204.204.094.1286,483
6/13/20134.124.234.074.21160,987
6/12/20134.224.224.084.1193,701
6/11/20134.194.244.124.1765,795
6/10/20134.254.254.164.25178,613
6/7/20134.204.244.074.23195,027
6/6/20134.094.164.054.16167,097
6/5/20134.124.164.054.10195,821
6/4/20134.244.254.104.13280,465
6/3/20134.074.234.034.22321,737
5/31/20134.114.154.004.07251,826
5/30/20134.124.234.104.22132,714
5/29/20134.174.224.024.09261,244
5/28/20134.294.404.194.22411,561
5/24/20134.164.264.124.24130,316
5/23/20134.154.204.114.17128,171
5/22/20134.334.404.124.19333,342
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center