$5.32 +0.05 (%) GFI Group Inc - NYSE

Oct. 24, 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
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
8/30/20122.922.922.782.79183,217
8/29/20122.963.002.892.93173,042
8/28/20122.902.972.852.96205,287
8/27/20122.932.952.902.9145,042
8/24/20122.763.012.752.93489,774
8/23/20122.812.812.742.78627,900
8/22/20122.852.862.742.82679,052
8/21/20123.023.042.842.86298,085
8/20/20123.093.113.013.02157,315
8/17/20122.963.132.963.12140,135
8/16/20123.053.102.962.97252,396
8/15/20123.133.133.013.06111,673
8/14/20123.173.213.143.16133,163
8/13/20123.093.173.093.14157,613
8/10/20123.093.123.073.10217,222
8/9/20123.103.123.073.09115,446
8/8/20123.133.153.103.12157,611
8/7/20123.123.193.103.16201,785
8/6/20123.193.193.093.10217,683
8/3/20123.053.203.053.18250,617
8/2/20123.063.103.023.04195,654
8/1/20123.183.223.073.07429,570
7/31/20123.213.283.173.18373,432
7/30/20123.103.223.083.22234,729
7/27/20123.203.263.073.11316,611
7/26/20123.383.403.173.18169,358
7/25/20123.133.263.133.19207,647
7/24/20123.133.173.073.10229,811
7/23/20122.993.162.993.13302,814
7/20/20123.093.143.003.06349,799
7/19/20123.423.443.113.12361,408
7/18/20123.453.473.363.40144,023
7/17/20123.493.513.403.47150,116
7/16/20123.463.493.433.47146,139
7/13/20123.433.503.403.49195,753
7/12/20123.343.453.343.42468,347
7/11/20123.333.373.293.36228,486
7/10/20123.363.373.293.34377,015
7/9/20123.363.393.233.35344,119
7/6/20123.413.433.353.35341,034
7/5/20123.573.593.473.48167,899
7/3/20123.513.563.493.56231,103
7/2/20123.603.603.493.53341,638
6/29/20123.603.603.503.56267,360
6/28/20123.503.553.503.52269,672
6/27/20123.403.553.333.54350,949
6/26/20123.333.413.283.41178,872
6/25/20123.343.353.223.32217,664
6/22/20123.303.413.253.41831,183
6/21/20123.333.343.243.25251,084
6/20/20123.333.363.253.32446,741
6/19/20123.263.353.253.35380,990
6/18/20123.393.393.133.26590,891
6/15/20123.103.433.033.432,076,254
6/14/20123.023.082.973.05384,553
6/13/20122.873.012.863.00528,448
6/12/20122.792.862.752.86268,475
6/11/20122.202.862.202.76498,182
6/8/20122.732.782.722.75246,916
6/7/20122.702.752.702.75218,740
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center