$5.80 -0.19 (%) GFI Group Inc - NYSE

Sep. 16, 2014 | 11:41 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GFIG historical data

Date Open High Low Close Volume
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
5/21/20134.354.364.314.34251,997
5/20/20134.384.444.304.34222,014
5/17/20134.284.424.274.40230,524
5/16/20134.264.304.184.25212,086
5/15/20134.154.304.154.30179,573
5/14/20134.144.204.114.20273,371
5/13/20134.094.154.014.11124,931
5/10/20134.074.124.064.0973,377
5/9/20134.104.104.014.05120,830
5/8/20134.064.104.044.09141,480
5/7/20134.104.143.994.08185,089
5/6/20134.114.124.034.09101,042
5/3/20134.044.174.044.11263,147
5/2/20133.953.993.923.97158,939
5/1/20134.014.033.853.93416,533
4/30/20133.994.073.934.01289,397
4/29/20133.893.993.873.99150,121
4/26/20133.773.903.743.86216,400
4/25/20133.773.883.773.79133,691
4/24/20133.763.813.723.77192,078
4/23/20133.583.773.583.76795,247
4/22/20133.583.613.503.56225,237
4/19/20133.553.633.533.59383,151
4/18/20133.503.593.503.57190,725
4/17/20133.513.573.483.50263,084
4/16/20133.503.583.503.56182,845
4/15/20133.503.533.393.41528,498
4/12/20133.413.603.403.54952,961
4/11/20133.403.463.363.42299,943
4/10/20133.353.423.353.41202,326
4/9/20133.343.383.263.34119,792
4/8/20133.273.403.253.3496,587
4/5/20133.393.443.353.4082,446
4/4/20133.403.483.403.46170,053
4/3/20133.433.503.363.42202,272
4/2/20133.433.543.293.46466,566
4/1/20133.333.333.253.311,375,405
3/28/20133.453.463.343.34169,194
3/27/20133.333.413.333.41132,452
3/26/20133.483.503.323.37101,116
3/25/20133.503.603.393.45143,355
3/22/20133.473.543.473.48153,942
3/21/20133.473.523.433.46122,550
3/20/20133.453.513.453.5173,332
3/19/20133.473.503.393.44347,432
3/18/20133.363.523.343.46184,896
3/15/20133.453.573.383.39840,961
3/14/20133.293.473.293.42245,243
3/13/20133.273.293.183.29251,637
3/12/20133.323.453.273.32288,221
3/11/20133.403.473.293.32190,460
3/8/20133.463.513.363.41251,030
3/7/20133.353.413.263.39131,612
3/6/20133.423.433.343.36138,668
3/5/20133.483.553.383.40166,510
3/4/20133.443.503.343.47196,316
3/1/20133.423.513.303.46148,540
2/28/20133.563.653.473.51147,439
2/27/20133.493.653.473.56171,046
2/26/20133.533.573.463.5067,771
2/25/20133.673.703.473.50182,778
2/22/20133.653.673.563.64316,338
2/21/20133.513.653.513.61132,130
2/20/20133.583.713.503.50280,272
2/19/20133.423.583.423.58356,598
2/15/20133.303.493.243.42173,067
2/14/20133.423.423.223.25129,998
2/13/20133.413.443.373.4242,319
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center