GFI Group Inc $4.53

up +0.02


28/8/2014 04:02 PM  |  : GFIG  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GFIG historical data

Date Open High Low Close Volume
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
10/23/20123.153.163.023.07155,359
10/22/20123.103.193.083.1764,206
10/19/20123.093.133.073.12139,075
10/18/20123.243.293.103.10229,880
10/17/20123.233.283.183.25243,353
10/16/20123.203.243.183.23209,535
10/15/20123.093.233.083.19173,995
10/12/20123.213.213.093.09105,175
10/11/20123.173.243.133.2268,733
10/10/20123.083.193.083.1566,497
10/9/20123.103.102.873.07291,167
10/8/20123.253.263.173.19115,265
10/5/20123.273.403.253.26166,735
10/4/20123.243.283.193.2684,829
10/3/20123.213.253.153.24175,188
10/2/20123.293.313.193.21226,936
10/1/20123.193.293.123.28178,158
9/28/20123.233.283.173.18114,913
9/27/20123.233.263.163.25173,275
9/26/20123.193.263.163.2298,749
9/25/20123.283.343.183.18144,537
9/24/20123.303.363.243.27160,889
9/21/20123.213.363.213.32588,799
9/20/20123.063.183.063.17135,991
9/19/20123.393.393.073.08252,591
9/18/20123.493.493.353.39231,420
9/17/20123.323.573.183.49676,165
9/14/20123.143.373.103.35261,952
9/13/20123.103.153.053.11248,323
9/12/20122.963.142.963.13108,256
9/11/20123.013.032.973.00212,040
9/10/20122.883.022.853.00212,518
9/7/20122.982.992.892.89223,424
9/6/20122.792.972.762.96144,474
9/5/20122.772.802.742.76135,841
9/4/20122.812.812.692.75158,852
8/31/20122.792.852.762.80184,221
Trading Center