$5.47 -0.11 (%) GFI Group Inc - NYSE

Sep. 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
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
10/14/20114.414.584.334.56236,533
10/13/20114.394.394.244.37157,271
10/12/20114.344.494.294.45274,809
10/11/20114.274.344.164.30246,916
10/10/20114.124.334.054.33261,974
10/7/20114.204.243.974.02302,707
10/6/20114.034.214.024.20260,817
10/5/20114.254.253.964.06347,790
10/4/20113.684.303.644.26423,270
10/3/20113.974.143.723.72378,978
9/30/20114.144.214.004.02370,529
9/29/20114.124.254.034.25282,237
9/28/20114.174.204.004.00346,859
9/27/20114.264.294.134.18345,837
9/26/20114.044.163.924.16195,154
9/23/20113.924.073.913.99323,426
9/22/20114.004.103.833.92679,818
9/21/20114.224.344.144.14341,319
9/20/20114.154.384.064.21379,715
9/19/20114.124.204.074.12339,884
9/16/20114.204.304.144.23732,283
9/15/20114.294.344.184.19480,747
9/14/20114.194.274.064.21315,333
9/13/20114.104.184.054.14255,006
9/12/20113.914.093.904.08277,623
9/9/20114.094.113.913.97342,771
9/8/20114.234.354.094.15324,102
9/7/20114.164.284.164.27420,611
9/6/20113.904.103.904.08302,631
9/2/20114.194.254.054.05363,710
9/1/20114.404.504.264.29422,908
8/31/20114.434.464.354.37541,705
8/30/20114.404.464.354.42585,855
8/29/20114.384.464.324.43621,123
8/26/20114.184.374.134.30401,535
8/25/20114.414.464.144.20342,407
8/24/20114.414.514.284.39238,579
8/23/20114.284.444.224.42505,346
8/22/20114.394.394.184.26425,423
8/19/20114.134.364.134.24475,595
8/18/20114.204.324.094.20563,518
8/17/20114.504.554.284.301,112,228
8/16/20114.524.554.414.461,191,508
8/15/20114.474.574.374.57242,124
8/12/20114.664.664.424.47336,909
8/11/20114.164.624.164.53827,813
8/10/20113.944.363.904.101,062,413
8/9/20114.004.093.684.031,463,086
8/8/20114.124.353.943.94897,749
8/5/20114.244.344.144.28571,284
8/4/20114.404.484.184.19594,325
8/3/20114.394.504.374.44546,019
8/2/20114.524.624.394.39401,394
8/1/20114.534.634.504.55543,752
7/29/20114.664.804.514.54462,692
7/28/20114.644.774.614.77803,098
7/27/20114.534.664.534.65377,942
7/26/20114.624.654.574.5785,482
7/25/20114.584.674.494.64158,129
7/22/20114.684.684.634.6584,872
7/21/20114.654.714.594.69208,629
7/20/20114.554.664.534.61100,513
7/19/20114.534.564.464.56404,212
7/18/20114.444.524.434.48427,601
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center