$5.39 -0.02 (%) GFI Group Inc - NYSE

Oct. 1, 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
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
4/10/20123.533.533.323.34452,469
4/9/20123.633.693.533.53304,024
4/5/20123.493.733.443.71451,828
4/4/20123.593.613.463.47267,155
4/3/20123.763.763.643.65198,863
4/2/20123.713.793.703.79204,457
3/30/20123.773.813.733.76179,442
3/29/20123.813.843.693.73199,243
3/28/20123.833.893.793.83223,711
3/27/20123.893.903.833.83141,708
3/26/20123.954.013.873.88277,073
3/23/20123.833.973.823.90567,349
3/22/20123.853.873.803.84302,701
3/21/20123.903.933.863.89196,864
3/20/20123.903.953.893.89263,222
3/19/20123.974.033.953.96287,281
3/16/20124.004.033.884.00859,768
3/15/20123.843.993.823.98324,420
3/14/20123.943.953.843.87128,247
3/13/20123.873.973.853.95273,995
3/12/20123.873.903.803.89224,078
3/9/20123.793.933.793.88730,701
3/8/20123.773.793.643.71381,731
3/7/20123.773.783.713.73169,317
3/6/20123.703.743.683.72225,353
3/5/20123.713.763.653.76382,718
3/2/20123.863.873.703.71385,718
3/1/20123.853.923.823.85364,796
2/29/20124.004.003.843.84273,925
2/28/20123.984.013.953.97184,046
2/27/20124.014.033.953.99154,634
2/24/20124.124.204.034.06451,679
2/23/20124.004.094.004.07386,336
2/22/20124.144.224.004.01412,322
2/21/20124.264.284.154.16259,692
2/17/20124.564.574.214.25601,469
2/16/20124.554.774.534.77116,549
2/15/20124.594.634.544.55123,152
2/14/20124.664.664.544.58105,695
2/13/20124.724.804.614.69219,229
2/10/20124.674.724.654.68143,417
2/9/20124.914.924.734.74143,694
2/8/20124.704.934.644.92361,289
2/7/20124.764.784.694.70106,536
2/6/20124.784.804.714.7871,854
2/3/20124.774.894.694.79340,344
2/2/20124.774.804.674.72218,335
2/1/20124.664.824.614.77373,187
1/31/20124.564.644.494.63212,484
1/30/20124.524.564.434.53177,181
1/27/20124.574.644.524.60203,102
1/26/20124.554.624.544.60217,019
1/25/20124.484.544.444.53237,013
1/24/20124.394.534.354.51251,883
1/23/20124.444.484.374.41238,393
1/20/20124.434.554.414.53256,484
1/19/20124.554.554.404.41292,605
1/18/20124.494.554.424.54311,744
1/17/20124.484.544.424.51345,422
1/13/20124.344.454.184.44286,084
1/12/20124.454.474.354.46241,845
1/11/20124.494.504.434.46338,851
1/10/20124.474.544.424.53202,396
1/9/20124.384.424.324.40241,635
1/6/20124.274.374.234.35225,842
1/5/20124.214.314.164.29170,524
1/4/20124.244.274.174.22288,939
1/3/20124.234.314.204.28262,679
12/30/20114.094.164.094.12295,011
12/29/20114.114.174.104.15371,289
12/28/20114.164.174.014.09323,345
12/27/20114.134.214.134.16126,836
12/23/20114.244.264.154.16190,784
12/22/20114.204.264.154.22177,909
12/21/20114.224.224.084.16192,609
12/20/20114.124.274.104.25346,309
12/19/20114.274.304.004.01334,096
12/16/20114.184.274.174.26561,328
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center