$5.13 0.00 (%) GFI Group Inc - NYSE

Oct. 21, 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
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
12/20/20122.872.982.782.98683,135
12/19/20122.952.962.772.86285,630
12/18/20123.103.102.882.93263,356
12/17/20123.053.103.003.09287,143
12/14/20123.163.163.003.04284,276
12/13/20123.003.022.892.97155,856
12/12/20123.043.212.983.09238,275
12/11/20122.853.042.823.04250,624
12/10/20122.732.822.712.82124,901
12/7/20122.772.792.702.72100,244
12/6/20122.782.802.752.8061,943
12/5/20122.822.822.732.7884,651
12/4/20122.692.812.632.8086,031
12/3/20122.812.842.752.78185,903
11/30/20122.732.812.642.79411,644
11/29/20122.692.732.622.71150,565
11/28/20122.502.642.462.61226,405
11/27/20122.492.522.492.52115,976
11/26/20122.502.512.422.49141,653
11/23/20122.502.522.492.5243,314
11/21/20122.532.532.462.4978,480
11/20/20122.512.512.472.4978,482
11/19/20122.502.522.472.50114,470
11/16/20122.432.492.402.47184,218
11/15/20122.492.512.412.43124,584
11/14/20122.542.572.462.50233,026
11/13/20122.502.582.382.54335,177
11/12/20122.732.732.562.56351,179
11/9/20122.662.732.612.72188,751
11/8/20122.772.892.682.68152,489
11/7/20123.023.072.812.82164,295
11/6/20123.063.143.063.10100,779
11/5/20123.053.123.003.04159,624
11/2/20123.163.163.013.06177,840
11/1/20123.163.203.123.16139,180
10/31/20123.053.202.993.16198,325
10/26/20123.153.153.043.06139,990
10/25/20123.143.173.103.1786,412
10/24/20123.103.173.003.10103,873
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center