GFI GROUP $4.34


21/5/2013 04:21 PM  |  NYSE : GFIG  |  Industries : Finance and Insurance / Securities and Commodity Contracts Intermediation and Brokerage
Type:

GFIG historical data

Date Open High Low Close Volume
5/24/2011 4.51 4.51 4.44 4.45 2810
5/23/2011 4.50 4.55 4.49 4.50 3397
5/20/2011 4.60 4.62 4.52 4.57 2340
5/19/2011 4.70 4.70 4.59 4.63 1472
5/18/2011 4.55 4.66 4.53 4.65 1717
5/17/2011 4.45 4.58 4.45 4.55 3717
5/16/2011 4.62 4.75 4.47 4.48 4158
5/13/2011 4.81 4.81 4.66 4.67 530
5/12/2011 4.75 4.89 4.75 4.86 1819
5/11/2011 4.95 4.99 4.77 4.80 2170
5/10/2011 4.93 4.99 4.89 4.96 1888
5/9/2011 4.81 4.92 4.81 4.88 1753
5/6/2011 4.80 4.88 4.79 4.83 3591
5/5/2011 4.70 4.82 4.66 4.72 2080
5/4/2011 4.81 4.85 4.71 4.73 2670
5/3/2011 4.85 4.91 4.70 4.78 2882
5/2/2011 5.11 5.13 4.84 4.85 4900
4/29/2011 5.20 5.30 5.05 5.11 2360
4/28/2011 4.96 5.10 4.96 5.09 968
4/27/2011 4.99 5.00 4.95 4.98 527
4/26/2011 4.94 5.02 4.88 4.99 1761
4/25/2011 4.95 4.95 4.89 4.94 1236
4/21/2011 4.93 4.98 4.88 4.98 1243
4/20/2011 4.89 4.92 4.81 4.89 1865
4/19/2011 4.90 4.92 4.77 4.83 5659
4/18/2011 4.86 4.91 4.78 4.89 3648
4/15/2011 4.79 4.93 4.77 4.93 3336
4/14/2011 4.74 4.83 4.74 4.81 1119
4/13/2011 4.95 4.96 4.75 4.80 3560
4/12/2011 4.88 5.01 4.86 4.93 4376
4/11/2011 4.82 4.92 4.75 4.91 4983
4/8/2011 4.94 4.95 4.80 4.84 3817
4/7/2011 5.06 5.08 4.90 4.91 2533
4/6/2011 5.00 5.08 4.98 5.07 2316
4/5/2011 4.95 5.01 4.90 4.99 2096
4/4/2011 5.12 5.12 4.88 5.00 3455
4/1/2011 5.08 5.14 5.02 5.12 3416
3/31/2011 4.84 5.03 4.81 5.02 3810
3/30/2011 4.86 4.91 4.78 4.87 2961
3/29/2011 4.84 4.85 4.79 4.83 948
3/28/2011 4.84 4.89 4.81 4.83 1377
3/25/2011 4.84 4.90 4.74 4.84 1584
3/24/2011 4.90 4.91 4.77 4.81 1643
3/23/2011 4.80 4.90 4.75 4.88 1716
3/22/2011 4.77 4.86 4.74 4.83 2975
3/21/2011 4.65 4.78 4.59 4.75 2275
3/18/2011 4.52 4.68 4.49 4.57 7371
3/17/2011 4.59 4.65 4.49 4.52 1755
3/16/2011 4.46 4.54 4.41 4.49 3153
3/15/2011 4.60 4.60 4.40 4.49 3809
3/14/2011 4.60 4.66 4.56 4.63 1546
3/11/2011 4.71 4.71 4.60 4.66 1744
3/10/2011 4.72 4.78 4.63 4.66 3042
3/9/2011 4.75 4.88 4.74 4.78 4689
3/8/2011 4.73 4.78 4.72 4.74 3760
3/7/2011 4.84 4.89 4.65 4.73 3306
3/4/2011 4.90 4.97 4.82 4.83 2408
3/3/2011 4.85 5.00 4.82 4.88 3508
3/2/2011 4.80 4.90 4.76 4.78 2999
3/1/2011 5.03 5.03 4.82 4.82 2867
2/28/2011 4.96 5.02 4.93 5.00 3503
2/25/2011 4.95 4.96 4.88 4.95 3594
2/24/2011 5.05 5.08 4.91 4.94 6646
2/23/2011 5.22 5.25 5.09 5.09 4254
2/22/2011 5.31 5.41 5.26 5.28 2876
2/18/2011 5.38 5.41 5.35 5.40 2755
2/17/2011 5.41 5.42 5.34 5.37 1676
2/16/2011 5.42 5.42 5.37 5.42 3161
2/15/2011 5.42 5.45 5.38 5.39 2314
2/14/2011 5.44 5.46 5.38 5.46 2822
2/11/2011 5.34 5.46 5.29 5.46 2547
2/10/2011 5.53 5.56 5.40 5.40 3053
2/9/2011 5.70 5.73 5.57 5.58 3765
2/8/2011 5.57 5.75 5.44 5.74 4501
2/7/2011 5.39 5.59 5.37 5.59 4154
2/4/2011 5.36 5.41 5.32 5.37 2413
2/3/2011 5.36 5.43 5.22 5.40 2662
2/2/2011 5.35 5.47 5.33 5.38 3191
2/1/2011 5.17 5.48 5.13 5.39 5304
1/31/2011 5.18 5.20 5.11 5.12 2107
1/28/2011 5.29 5.30 5.12 5.13 3695
1/27/2011 5.21 5.44 5.13 5.30 8251
1/26/2011 4.96 5.25 4.90 5.22 8716
1/25/2011 4.83 4.95 4.81 4.94 4221
1/24/2011 4.75 4.89 4.71 4.85 5275
1/21/2011 4.77 4.88 4.70 4.77 3613
1/20/2011 4.60 4.77 4.60 4.76 6068
1/19/2011 4.91 4.91 4.61 4.63 4315
1/18/2011 4.94 4.97 4.83 4.93 2193
1/14/2011 4.90 4.99 4.90 4.97 2399
1/13/2011 4.79 4.96 4.77 4.90 3874
1/12/2011 4.76 4.80 4.75 4.78 1804
1/11/2011 4.68 4.74 4.61 4.71 2475
1/10/2011 4.72 4.72 4.60 4.66 2419
1/7/2011 4.80 4.83 4.62 4.73 2573
1/6/2011 4.88 4.89 4.76 4.81 2277
1/5/2011 4.77 4.89 4.74 4.86 3276
1/4/2011 4.81 4.85 4.72 4.79 3259
1/3/2011 4.73 4.81 4.71 4.78 4370
12/31/2010 4.70 4.73 4.69 4.69 2873
Marketplace
Trading Center