GFI GROUP $4.40

up +0.15


17/5/2013 05:17 PM  |  NYSE : GFIG  |  Industries : Finance and Insurance / Securities and Commodity Contracts Intermediation and Brokerage
Type:

GFIG historical data

Date Open High Low Close Volume
3/7/2012 3.77 3.78 3.71 3.73 1687
3/6/2012 3.70 3.74 3.68 3.72 2250
3/5/2012 3.71 3.76 3.65 3.76 3824
3/2/2012 3.86 3.87 3.70 3.71 3855
3/1/2012 3.85 3.92 3.82 3.85 3648
2/29/2012 4.00 4.00 3.84 3.84 2722
2/28/2012 3.98 4.01 3.95 3.97 1841
2/27/2012 4.01 4.03 3.95 3.99 1547
2/24/2012 4.12 4.20 4.03 4.06 4517
2/23/2012 4.00 4.09 4.00 4.07 3864
2/22/2012 4.14 4.22 4.00 4.01 4124
2/21/2012 4.26 4.28 4.15 4.16 2585
2/17/2012 4.56 4.57 4.21 4.25 6015
2/16/2012 4.55 4.77 4.53 4.77 1163
2/15/2012 4.59 4.63 4.54 4.55 1230
2/14/2012 4.66 4.66 4.54 4.58 1057
2/13/2012 4.72 4.80 4.61 4.69 2193
2/10/2012 4.67 4.72 4.65 4.68 1427
2/9/2012 4.91 4.92 4.73 4.74 1437
2/8/2012 4.70 4.93 4.64 4.92 3546
2/7/2012 4.76 4.78 4.69 4.70 1061
2/6/2012 4.78 4.80 4.71 4.78 719
2/3/2012 4.77 4.89 4.69 4.79 3404
2/2/2012 4.77 4.80 4.67 4.72 2184
2/1/2012 4.66 4.82 4.61 4.77 3732
1/31/2012 4.56 4.64 4.49 4.63 2119
1/30/2012 4.52 4.56 4.43 4.53 1772
1/27/2012 4.57 4.64 4.52 4.60 2032
1/26/2012 4.55 4.62 4.54 4.60 2171
1/25/2012 4.48 4.54 4.44 4.53 2368
1/24/2012 4.39 4.53 4.35 4.51 2518
1/23/2012 4.44 4.48 4.37 4.41 2384
1/20/2012 4.43 4.55 4.41 4.53 2556
1/19/2012 4.55 4.55 4.40 4.41 2927
1/18/2012 4.49 4.55 4.42 4.54 3118
1/17/2012 4.48 4.54 4.42 4.51 3455
1/13/2012 4.34 4.45 4.18 4.44 2861
1/12/2012 4.45 4.47 4.35 4.46 2417
1/11/2012 4.49 4.50 4.43 4.46 3389
1/10/2012 4.47 4.54 4.42 4.53 2024
1/9/2012 4.38 4.42 4.32 4.40 2417
1/6/2012 4.27 4.37 4.23 4.35 2259
1/5/2012 4.21 4.31 4.16 4.29 1706
1/4/2012 4.24 4.27 4.17 4.22 2890
1/3/2012 4.23 4.31 4.20 4.28 2627
12/30/2011 4.09 4.16 4.09 4.12 2951
12/29/2011 4.11 4.17 4.10 4.15 3713
12/28/2011 4.16 4.17 4.01 4.09 3234
12/27/2011 4.13 4.21 4.13 4.16 1252
12/23/2011 4.24 4.26 4.15 4.16 1905
12/22/2011 4.20 4.26 4.15 4.22 1773
12/21/2011 4.22 4.22 4.08 4.16 1927
12/20/2011 4.12 4.27 4.10 4.25 3464
12/19/2011 4.27 4.30 4.00 4.01 3271
12/16/2011 4.18 4.27 4.17 4.26 5603
12/15/2011 4.14 4.20 4.09 4.14 2277
12/14/2011 4.12 4.19 4.07 4.07 1830
12/13/2011 4.17 4.28 4.12 4.16 4221
12/12/2011 4.22 4.24 3.93 4.12 7385
12/9/2011 4.15 4.34 4.15 4.29 2875
12/8/2011 4.25 4.27 4.11 4.12 3508
12/7/2011 4.27 4.37 4.20 4.31 2808
12/6/2011 4.29 4.35 4.23 4.30 2544
12/5/2011 4.30 4.33 4.22 4.30 2814
12/2/2011 4.31 4.40 4.18 4.19 2641
12/1/2011 4.21 4.32 4.15 4.25 3563
11/30/2011 4.23 4.25 4.12 4.25 6273
11/29/2011 4.05 4.06 3.95 4.02 5517
11/28/2011 3.94 4.06 3.93 4.05 3142
11/25/2011 3.78 3.86 3.73 3.76 1094
11/23/2011 3.90 3.96 3.78 3.79 2277
11/22/2011 4.10 4.13 3.94 3.94 1768
11/21/2011 4.09 4.15 4.03 4.09 1811
11/18/2011 4.20 4.24 4.09 4.20 1600
11/17/2011 4.27 4.28 4.14 4.19 2873
11/16/2011 4.43 4.48 4.25 4.26 2188
11/15/2011 4.38 4.56 4.33 4.51 1766
11/14/2011 4.49 4.54 4.34 4.40 2768
11/11/2011 4.49 4.57 4.47 4.47 2347
11/10/2011 4.47 4.49 4.35 4.41 1548
11/9/2011 4.58 4.70 4.43 4.44 4071
11/8/2011 4.66 4.82 4.63 4.74 5283
11/7/2011 4.50 4.63 4.37 4.63 1866
11/4/2011 4.58 4.59 4.43 4.50 2708
11/3/2011 4.51 4.65 4.29 4.65 4241
11/2/2011 4.32 4.48 4.29 4.46 2937
11/1/2011 4.16 4.41 4.15 4.20 4095
10/31/2011 4.52 4.64 4.31 4.32 4422
10/28/2011 4.43 4.92 4.43 4.59 3760
10/27/2011 4.57 4.94 4.37 4.90 6257
10/26/2011 4.47 4.48 4.11 4.37 5789
10/25/2011 4.56 4.63 4.33 4.36 2730
10/24/2011 4.34 4.59 4.29 4.58 2731
10/21/2011 4.33 4.34 4.20 4.34 3368
10/20/2011 4.24 4.26 4.08 4.24 1856
10/19/2011 4.42 4.48 4.19 4.22 2166
10/18/2011 4.25 4.48 4.19 4.44 2914
10/17/2011 4.49 4.54 4.20 4.21 2915
10/14/2011 4.41 4.58 4.33 4.56 2366
10/13/2011 4.39 4.39 4.24 4.37 1573
Marketplace
Trading Center