GFI Group Inc $5.47

down -0.11


19/9/2014 04:00 PM  |  NYSE : GFIG  
Industries : Financial Services / Investment Brokerage - National
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GFIG historical data

Date Open High Low Close Volume
7/15/20114.564.574.494.50244,407
7/14/20114.524.604.494.56549,055
7/13/20114.504.554.474.51631,711
7/12/20114.464.544.464.46330,586
7/11/20114.524.564.474.47218,665
7/8/20114.544.614.544.57185,106
7/7/20114.604.644.584.62444,007
7/6/20114.554.574.544.57305,871
7/5/20114.594.624.534.55205,513
7/1/20114.594.624.574.60455,052
6/30/20114.744.744.584.59255,844
6/29/20114.704.774.664.76158,963
6/28/20114.654.684.584.68293,013
6/27/20114.554.644.514.64179,295
6/24/20114.724.744.504.53968,103
6/23/20114.604.754.534.72238,266
6/22/20114.624.714.614.67191,402
6/21/20114.594.684.524.68182,005
6/20/20114.464.574.454.54178,072
6/17/20114.544.594.494.49370,887
6/16/20114.454.554.434.49283,612
6/15/20114.444.534.404.44287,297
6/14/20114.444.534.404.51211,477
6/13/20114.364.424.344.38311,933
6/10/20114.414.434.354.35333,499
6/9/20114.354.494.274.45278,338
6/8/20114.324.424.314.33302,799
6/7/20114.414.464.344.34320,967
6/6/20114.364.454.344.36347,388
6/3/20114.454.514.394.39268,677
6/2/20114.334.564.304.53405,615
6/1/20114.534.554.324.32646,952
5/31/20114.504.544.444.53412,971
5/27/20114.394.474.374.44203,370
5/26/20114.464.474.344.35716,013
5/25/20114.424.524.404.49194,318
5/24/20114.514.514.444.45280,501
5/23/20114.504.554.494.50339,656
5/20/20114.604.624.524.57233,914
5/19/20114.704.704.594.63147,113
5/18/20114.554.664.534.65171,606
5/17/20114.454.584.454.55371,664
5/16/20114.624.754.474.48415,986
5/13/20114.844.854.654.67176,879
5/12/20114.754.894.754.86181,849
5/11/20114.954.994.774.80217,132
5/10/20114.934.994.894.96188,909
5/9/20114.814.924.814.88175,241
5/6/20114.804.884.794.83359,209
5/5/20114.704.824.664.72208,964
5/4/20114.814.854.714.73266,567
5/3/20114.854.914.704.78289,930
5/2/20115.115.134.844.85490,050
4/29/20115.205.305.055.11236,214
4/28/20114.965.104.965.0996,725
4/27/20114.995.004.954.9852,639
4/26/20114.945.024.884.99176,012
4/25/20114.954.954.894.94123,571
4/21/20114.934.984.884.98124,229
4/20/20114.894.924.814.89186,513
4/19/20114.904.924.774.83565,819
4/18/20114.864.914.784.89364,704
4/15/20114.794.934.774.93333,506
4/14/20114.744.834.744.81113,777
4/13/20114.954.964.754.80355,936
4/12/20114.885.014.864.93437,592
4/11/20114.824.924.754.91498,285
4/8/20114.944.954.804.84381,690
4/7/20115.065.084.904.91253,292
4/6/20115.005.084.985.07231,559
4/5/20114.955.014.904.99209,518
4/4/20115.125.124.885.00345,456
4/1/20115.085.145.025.12341,504
3/31/20114.845.034.815.02381,689
3/30/20114.864.914.784.87296,135
3/29/20114.844.854.794.8394,756
3/28/20114.844.894.814.83137,668
3/25/20114.844.904.744.84158,368
3/24/20114.904.914.774.81164,247
3/23/20114.804.904.754.88200,316
3/22/20114.774.864.744.83297,408
3/21/20114.654.784.594.75227,429
3/18/20114.524.684.494.57737,060
3/17/20114.594.654.494.52175,437
3/16/20114.464.544.414.49315,216
3/15/20114.604.604.404.49380,851
3/14/20114.604.664.564.63154,562
3/11/20114.714.714.604.66174,442
3/10/20114.724.784.634.66304,182
3/9/20114.754.884.744.78468,831
3/8/20114.734.784.724.74375,973
3/7/20114.844.894.654.73330,538
3/4/20114.904.974.824.83240,771
3/3/20114.855.004.824.88350,737
3/2/20114.804.904.764.78299,859
3/1/20115.035.034.824.82286,664
2/28/20114.965.024.935.00350,290
2/25/20114.954.964.884.95359,337
2/24/20115.055.084.914.94664,597
2/23/20115.225.255.095.09425,356
Trading Center