GFI GROUP $4.19

down -0.15


22/5/2013 04:22 PM  |  NYSE : GFIG  |  Industries : Finance and Insurance / Securities and Commodity Contracts Intermediation and Brokerage
Type:

GFIG historical data

Date Open High Low Close Volume
12/30/2010 4.63 4.72 4.61 4.69 2396
12/29/2010 4.60 4.65 4.59 4.62 1343
12/28/2010 4.64 4.65 4.57 4.59 1886
12/27/2010 4.56 4.65 4.55 4.64 1738
12/23/2010 4.64 4.65 4.59 4.59 2202
12/22/2010 4.57 4.69 4.56 4.65 8034
12/21/2010 4.61 4.61 4.52 4.56 5190
12/20/2010 4.67 4.71 4.53 4.55 5161
12/17/2010 4.71 4.76 4.63 4.67 6142
12/16/2010 4.72 4.80 4.58 4.69 5761
12/15/2010 4.98 5.03 4.80 4.80 8181
12/14/2010 5.04 5.10 4.90 4.98 6222
12/13/2010 5.16 5.24 5.04 5.05 5360
12/10/2010 5.01 5.05 4.95 5.05 2234
12/9/2010 5.03 5.05 4.95 5.01 4825
12/8/2010 5.01 5.04 4.99 5.00 3762
12/7/2010 4.97 5.04 4.90 5.00 6585
12/6/2010 4.87 4.91 4.78 4.90 7106
12/3/2010 4.86 4.91 4.81 4.90 5917
12/2/2010 4.74 4.91 4.72 4.90 6529
12/1/2010 4.73 4.79 4.68 4.73 6397
11/30/2010 4.53 4.65 4.49 4.64 4607
11/29/2010 4.53 4.67 4.53 4.59 3296
11/26/2010 4.60 4.62 4.57 4.57 368
11/24/2010 4.59 4.64 4.53 4.64 1549
11/23/2010 4.53 4.57 4.50 4.51 2180
11/22/2010 4.64 4.67 4.57 4.60 1368
11/19/2010 4.62 4.71 4.59 4.68 3617
11/18/2010 4.68 4.70 4.60 4.62 1642
11/17/2010 4.67 4.70 4.60 4.61 1158
11/16/2010 4.64 4.68 4.60 4.67 3797
11/15/2010 4.59 4.75 4.56 4.69 2047
11/12/2010 4.63 4.67 4.55 4.55 1683
11/11/2010 4.67 4.73 4.64 4.67 2147
11/10/2010 4.79 4.79 4.68 4.73 2715
11/9/2010 4.79 4.80 4.74 4.76 2720
11/8/2010 4.87 4.89 4.78 4.80 2287
11/5/2010 4.90 4.96 4.82 4.89 4523
11/4/2010 4.94 4.95 4.81 4.83 5418
11/3/2010 4.88 4.89 4.82 4.86 5271
11/2/2010 4.81 4.88 4.76 4.87 7279
11/1/2010 4.73 4.87 4.72 4.76 4964
10/29/2010 4.99 5.00 4.75 4.79 3169
10/28/2010 4.94 5.03 4.86 4.99 2823
10/27/2010 4.79 4.85 4.76 4.85 5071
10/26/2010 4.85 4.94 4.81 4.82 3426
10/25/2010 4.92 4.99 4.87 4.90 6345
10/22/2010 4.92 4.96 4.87 4.89 2372
10/21/2010 4.92 4.97 4.87 4.89 4964
10/20/2010 4.79 4.89 4.79 4.88 6750
10/19/2010 4.99 5.00 4.75 4.78 6939
10/18/2010 5.04 5.16 5.02 5.08 4728
10/15/2010 4.85 5.05 4.84 5.02 8125
10/14/2010 4.91 4.93 4.83 4.84 4164
10/13/2010 4.83 4.93 4.79 4.93 3751
10/12/2010 4.84 4.88 4.75 4.82 4243
10/11/2010 4.87 4.95 4.81 4.84 3021
10/8/2010 4.76 4.89 4.73 4.87 3112
10/7/2010 4.91 4.95 4.74 4.74 3451
10/6/2010 4.95 5.05 4.86 4.90 3846
10/5/2010 4.70 4.98 4.63 4.97 7164
10/4/2010 4.71 4.71 4.51 4.62 4896
10/1/2010 4.63 4.84 4.45 4.71 16497
9/30/2010 4.75 4.80 4.60 4.64 3561
9/29/2010 4.75 4.83 4.68 4.72 4161
9/28/2010 4.86 4.89 4.69 4.78 3927
9/27/2010 4.86 4.95 4.81 4.83 2389
9/24/2010 4.73 4.88 4.68 4.88 3499
9/23/2010 4.77 4.84 4.63 4.65 2700
9/22/2010 4.97 5.02 4.77 4.82 2038
9/21/2010 4.95 5.02 4.82 4.98 4678
9/20/2010 4.69 4.95 4.67 4.93 5330
9/17/2010 4.64 4.99 4.57 4.69 5193
9/16/2010 4.63 4.68 4.56 4.58 1353
9/15/2010 4.61 4.68 4.51 4.65 5419
9/14/2010 4.82 4.85 4.62 4.63 2909
9/13/2010 4.65 4.87 4.58 4.85 4125
9/10/2010 4.60 4.69 4.50 4.61 5606
9/9/2010 4.71 4.76 4.57 4.60 1851
9/8/2010 4.80 4.90 4.64 4.65 2239
9/7/2010 4.91 4.93 4.76 4.77 2645
9/3/2010 4.94 5.02 4.76 4.93 2580
9/2/2010 4.65 4.97 4.65 4.87 5308
9/1/2010 4.54 4.72 4.52 4.67 6321
8/31/2010 4.48 4.60 4.40 4.48 5914
8/30/2010 4.60 4.69 4.50 4.50 4236
8/27/2010 4.66 4.83 4.51 4.64 5864
8/26/2010 4.73 4.75 4.61 4.61 3554
8/25/2010 4.61 4.73 4.58 4.72 2770
8/24/2010 4.75 4.80 4.62 4.62 4223
8/23/2010 4.81 4.93 4.73 4.81 7025
8/20/2010 4.87 4.94 4.78 4.79 4194
8/19/2010 4.91 4.98 4.78 4.91 6958
8/18/2010 4.93 4.98 4.87 4.91 2234
8/17/2010 4.96 5.10 4.94 4.95 5656
8/16/2010 4.97 5.02 4.81 4.91 6240
8/13/2010 5.01 5.10 4.96 5.01 3482
8/12/2010 5.10 5.19 5.00 5.06 2627
8/11/2010 5.34 5.39 5.12 5.20 6136
8/10/2010 5.52 5.55 5.41 5.44 4531
Marketplace
Trading Center