GFI Group Inc $3.00

down -0.05


25/7/2014 04:02 PM  |  NYSE : GFIG  
Industries : Financial Services / Investment Brokerage - National
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GFIG historical data

Date Open High Low Close Volume
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
2/12/20133.303.493.303.40145,881
2/11/20133.403.403.283.3071,828
2/8/20133.293.433.253.43160,013
2/7/20133.403.433.213.2986,941
2/6/20133.353.413.293.4169,371
2/5/20133.433.433.303.3784,264
2/4/20133.513.543.383.42201,193
2/1/20133.433.513.413.51286,432
1/31/20133.333.403.243.40248,252
1/30/20133.403.403.293.33215,170
1/29/20133.353.423.333.41139,143
1/28/20133.353.403.303.36101,902
1/25/20133.253.363.213.33172,178
1/24/20133.243.273.163.22145,402
1/23/20133.343.353.233.2484,815
1/22/20133.253.373.213.35148,760
1/18/20133.283.303.223.26128,936
1/17/20133.233.313.233.29122,096
1/16/20133.263.303.173.23119,298
1/15/20133.303.313.223.2877,214
1/14/20133.293.373.253.3399,928
1/11/20133.283.343.253.31119,693
1/10/20133.393.433.253.29231,977
1/9/20133.363.493.303.35564,487
1/8/20133.203.343.153.30247,592
1/7/20133.183.243.183.20125,909
1/4/20133.193.233.143.19229,962
1/3/20133.083.183.073.17163,037
1/2/20133.363.393.073.08414,791
12/31/20123.133.253.083.24198,178
12/28/20123.003.132.993.12129,434
12/27/20123.193.193.003.02128,334
12/26/20123.193.223.133.19116,656
12/24/20123.193.223.103.1899,824
12/21/20122.893.202.893.19781,228
Trading Center