$5.45 -0.03 (%) GFI Group Inc - NYSE

Dec. 19, 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
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
12/15/20114.144.204.094.14228,034
12/14/20114.124.194.074.07182,945
12/13/20114.174.284.124.16422,075
12/12/20114.224.243.934.12738,427
12/9/20114.154.344.154.29287,454
12/8/20114.254.274.114.12350,709
12/7/20114.274.374.204.31280,794
12/6/20114.294.354.234.30254,369
12/5/20114.304.334.224.30281,361
12/2/20114.314.404.184.19264,048
12/1/20114.214.324.154.25356,231
11/30/20114.234.254.124.25627,287
11/29/20114.054.063.954.02551,635
11/28/20113.944.063.934.05314,135
11/25/20113.783.863.733.76109,352
11/23/20113.903.963.783.79227,633
11/22/20114.104.133.943.94176,753
11/21/20114.094.154.034.09181,012
11/18/20114.204.244.094.20159,909
11/17/20114.274.284.144.19287,224
11/16/20114.434.484.254.26218,768
11/15/20114.384.564.334.51176,525
11/14/20114.494.544.344.40276,771
11/11/20114.494.574.474.47234,655
11/10/20114.474.494.354.41154,775
11/9/20114.584.704.434.44407,075
11/8/20114.664.824.634.74528,233
11/7/20114.504.634.374.63186,581
11/4/20114.584.594.434.50270,719
11/3/20114.514.654.294.65424,043
11/2/20114.324.484.294.46293,692
11/1/20114.164.414.154.20409,410
10/31/20114.524.644.314.32442,167
10/28/20114.434.924.434.59375,927
10/27/20114.574.944.374.83626,771
10/26/20114.474.484.114.37578,822
10/25/20114.564.634.334.36272,957
10/24/20114.344.594.294.58273,049
10/21/20114.334.344.204.34336,752
10/20/20114.244.264.084.24185,503
10/19/20114.424.484.194.22216,528
10/18/20114.254.484.194.44291,347
10/17/20114.494.544.204.21291,404
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center