GFI Group Inc $4.52

down -0.01


29/8/2014 11:50 AM  |  NYSE : GFIG  
Industries : Financial Services / Investment Brokerage - National
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GFIG historical data

Date Open High Low Close Volume
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
6/6/20122.702.772.652.71254,949
6/5/20122.632.692.612.67129,601
6/4/20122.682.682.612.66247,824
6/1/20122.902.902.642.65243,181
5/31/20122.672.742.632.72356,253
5/30/20122.712.712.642.68246,574
5/29/20122.812.872.672.75182,827
5/25/20122.792.792.712.79186,566
5/24/20122.742.782.702.78277,962
5/23/20122.572.782.562.75266,660
5/22/20122.642.702.562.59168,918
5/21/20122.492.752.482.65263,212
5/18/20122.592.602.452.46339,732
5/17/20122.702.732.612.61285,854
5/16/20122.802.862.702.71364,434
5/15/20122.832.872.782.80238,115
5/14/20122.912.932.822.84325,548
5/11/20122.972.982.872.96184,595
5/10/20123.083.083.043.06131,675
5/9/20123.103.113.033.06195,686
5/8/20122.983.172.983.16284,037
5/7/20123.013.042.993.04159,127
5/4/20123.063.103.003.01305,675
5/3/20123.073.113.023.09268,067
5/2/20123.153.163.003.09224,178
5/1/20123.273.323.173.17243,282
4/30/20123.263.323.243.30148,716
4/27/20123.303.303.203.28262,908
4/26/20123.283.353.233.31147,281
4/25/20123.383.433.283.30235,969
4/24/20123.263.333.133.32190,258
4/23/20123.113.273.083.24370,328
4/20/20123.253.303.173.18271,529
4/19/20123.243.293.193.23264,153
4/18/20123.253.273.253.25214,424
4/17/20123.393.453.263.28308,449
4/16/20123.303.383.303.35152,128
4/13/20123.403.403.303.31232,809
4/12/20123.423.463.393.40224,767
4/11/20123.393.423.363.41260,750
Trading Center