GFI GROUP $4.17

down -0.02


23/5/2013 04:23 PM  |  NYSE : GFIG  |  Industries : Finance and Insurance / Securities and Commodity Contracts Intermediation and Brokerage
Type:

GFIG historical data

Date Open High Low Close Volume
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
10/12/2011 4.34 4.49 4.29 4.45 2749
10/11/2011 4.27 4.34 4.16 4.30 2470
10/10/2011 4.12 4.33 4.05 4.33 2620
10/7/2011 4.20 4.24 3.97 4.02 3028
10/6/2011 4.03 4.21 4.02 4.20 2609
10/5/2011 4.25 4.25 3.96 4.06 3478
10/4/2011 3.68 4.30 3.64 4.26 4233
10/3/2011 3.97 4.14 3.72 3.72 3790
9/30/2011 4.14 4.21 4.00 4.02 3706
9/29/2011 4.12 4.25 4.03 4.25 2823
9/28/2011 4.17 4.20 4.00 4.00 3469
9/27/2011 4.26 4.29 4.13 4.18 3459
9/26/2011 4.04 4.16 3.92 4.16 1952
9/23/2011 3.92 4.07 3.91 3.99 3235
9/22/2011 4.00 4.10 3.83 3.92 6799
9/21/2011 4.22 4.34 4.14 4.14 3414
9/20/2011 4.15 4.38 4.06 4.21 3798
9/19/2011 4.12 4.20 4.07 4.12 3399
9/16/2011 4.20 4.30 4.14 4.23 7323
9/15/2011 4.29 4.34 4.18 4.19 4808
9/14/2011 4.19 4.27 4.06 4.21 3154
9/13/2011 4.10 4.18 4.05 4.14 2551
9/12/2011 3.91 4.09 3.90 4.08 2777
9/9/2011 4.09 4.11 3.91 3.97 3428
9/8/2011 4.23 4.35 4.09 4.15 3242
9/7/2011 4.16 4.28 4.16 4.27 4207
9/6/2011 3.90 4.10 3.90 4.08 3027
9/2/2011 4.19 4.25 4.05 4.05 3638
9/1/2011 4.40 4.50 4.26 4.29 4230
8/31/2011 4.43 4.46 4.35 4.37 5418
8/30/2011 4.40 4.46 4.35 4.42 5859
8/29/2011 4.38 4.46 4.32 4.43 6212
8/26/2011 4.18 4.37 4.13 4.30 4016
8/25/2011 4.41 4.46 4.14 4.20 3425
8/24/2011 4.41 4.51 4.28 4.39 2386
8/23/2011 4.28 4.44 4.22 4.42 5054
8/22/2011 4.39 4.39 4.18 4.26 4255
8/19/2011 4.13 4.36 4.13 4.24 4756
8/18/2011 4.20 4.32 4.09 4.20 5636
8/17/2011 4.50 4.55 4.28 4.30 11123
8/16/2011 4.52 4.55 4.41 4.46 11916
8/15/2011 4.47 4.57 4.37 4.57 2422
8/12/2011 4.59 4.66 4.42 4.47 3370
8/11/2011 4.16 4.62 4.16 4.53 8279
8/10/2011 3.94 4.36 3.90 4.10 10625
8/9/2011 4.00 4.09 3.68 4.03 14631
8/8/2011 4.12 4.35 3.94 3.94 8978
8/5/2011 4.24 4.34 4.14 4.28 5713
8/4/2011 4.40 4.48 4.18 4.19 5944
8/3/2011 4.39 4.50 4.37 4.44 5461
8/2/2011 4.52 4.62 4.39 4.39 4014
8/1/2011 4.53 4.63 4.50 4.55 5438
7/29/2011 4.66 4.80 4.51 4.54 4627
7/28/2011 4.64 4.77 4.61 4.77 8031
7/27/2011 4.53 4.66 4.53 4.65 3780
7/26/2011 4.62 4.65 4.57 4.57 855
7/25/2011 4.58 4.67 4.49 4.64 1582
7/22/2011 4.68 4.68 4.63 4.65 849
7/21/2011 4.65 4.71 4.59 4.69 2087
7/20/2011 4.55 4.66 4.53 4.61 1006
7/19/2011 4.53 4.56 4.46 4.56 4043
7/18/2011 4.44 4.52 4.43 4.48 4276
7/15/2011 4.56 4.57 4.49 4.50 2445
7/14/2011 4.52 4.60 4.49 4.56 5491
7/13/2011 4.50 4.55 4.47 4.51 6318
7/12/2011 4.46 4.54 4.46 4.46 3306
7/11/2011 4.52 4.56 4.47 4.47 2187
7/8/2011 4.54 4.61 4.54 4.57 1852
7/7/2011 4.60 4.64 4.58 4.62 4441
7/6/2011 4.55 4.57 4.54 4.57 3059
7/5/2011 4.59 4.62 4.53 4.55 2056
7/1/2011 4.59 4.62 4.57 4.60 4551
6/30/2011 4.74 4.74 4.58 4.59 2560
6/29/2011 4.70 4.77 4.66 4.76 1590
6/28/2011 4.65 4.68 4.58 4.68 2931
6/27/2011 4.55 4.64 4.51 4.64 1793
6/24/2011 4.72 4.74 4.50 4.53 9682
6/23/2011 4.60 4.75 4.53 4.72 2383
6/22/2011 4.62 4.71 4.61 4.67 1914
6/21/2011 4.59 4.68 4.52 4.68 1821
6/20/2011 4.46 4.57 4.45 4.54 1781
6/17/2011 4.54 4.59 4.49 4.49 3709
6/16/2011 4.45 4.55 4.43 4.49 2837
6/15/2011 4.44 4.53 4.40 4.44 2873
6/14/2011 4.44 4.53 4.40 4.51 2115
6/13/2011 4.36 4.42 4.34 4.38 3120
6/10/2011 4.41 4.43 4.35 4.35 3335
6/9/2011 4.35 4.49 4.27 4.45 2784
6/8/2011 4.32 4.42 4.31 4.33 3028
6/7/2011 4.41 4.46 4.34 4.34 3207
6/6/2011 4.36 4.45 4.34 4.36 3474
6/3/2011 4.45 4.51 4.39 4.39 2687
6/2/2011 4.33 4.56 4.30 4.53 4057
6/1/2011 4.53 4.55 4.32 4.32 6470
5/31/2011 4.50 4.54 4.44 4.53 4130
5/27/2011 4.39 4.47 4.37 4.44 2034
Marketplace
Trading Center