GFI GROUP $4.24

up +0.07


24/5/2013 04:24 PM  |  NYSE : GFIG  |  Industries : Finance and Insurance / Securities and Commodity Contracts Intermediation and Brokerage
Type:

GFIG historical data

Date Open High Low Close Volume
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
8/9/2010 5.50 5.57 5.44 5.53 2566
8/6/2010 5.53 5.61 5.41 5.48 5445
8/5/2010 5.63 5.72 5.45 5.62 5995
8/4/2010 5.37 5.75 5.37 5.70 6250
8/3/2010 5.65 5.71 5.34 5.41 22103
8/2/2010 6.00 6.14 5.66 5.75 11566
7/30/2010 5.82 6.00 5.80 5.89 1791
7/29/2010 5.83 5.98 5.74 5.92 3397
7/28/2010 6.06 6.06 5.76 5.80 3229
7/27/2010 6.20 6.29 6.07 6.09 2655
7/26/2010 6.11 6.21 6.01 6.16 2499
7/23/2010 5.95 6.08 5.85 6.08 3985
7/22/2010 5.71 6.06 5.64 5.99 5250
7/21/2010 5.62 5.78 5.56 5.62 5401
7/20/2010 5.43 5.57 5.30 5.57 5181
7/19/2010 5.55 5.55 5.39 5.51 4771
7/16/2010 5.66 5.75 5.48 5.53 6770
7/15/2010 5.96 5.98 5.63 5.72 7208
7/14/2010 5.95 6.07 5.86 5.94 6816
7/13/2010 6.03 6.03 5.92 5.99 7285
7/12/2010 6.16 6.20 5.89 5.93 3511
7/9/2010 6.00 6.21 5.90 6.20 6375
7/8/2010 6.07 6.17 5.86 6.03 10118
7/7/2010 5.74 6.06 5.71 6.02 6976
7/6/2010 5.83 5.99 5.65 5.70 4871
7/2/2010 5.73 5.79 5.64 5.72 3130
7/1/2010 5.61 5.85 5.48 5.69 4514
6/30/2010 5.75 5.98 5.57 5.58 3734
6/29/2010 5.87 5.90 5.71 5.76 20586
6/28/2010 6.01 6.10 5.95 5.99 18916
6/25/2010 5.76 6.06 5.76 6.05 19917
6/24/2010 5.87 5.90 5.74 5.75 3551
6/23/2010 5.84 5.99 5.84 5.90 3699
6/22/2010 5.82 6.02 5.66 5.86 3751
6/21/2010 5.85 5.95 5.68 5.78 3565
6/18/2010 5.90 5.91 5.50 5.78 5858
6/17/2010 6.00 6.03 5.80 5.86 2047
6/16/2010 5.82 6.00 5.82 5.99 4098
6/15/2010 5.76 5.93 5.66 5.90 4758
6/14/2010 5.82 5.92 5.70 5.73 3367
6/11/2010 5.47 5.78 5.47 5.78 2949
6/10/2010 5.52 5.60 5.42 5.55 4552
6/9/2010 5.48 5.58 5.37 5.41 5759
6/8/2010 5.59 5.64 5.27 5.41 5642
6/7/2010 5.82 5.90 5.53 5.55 3578
6/4/2010 6.11 6.13 5.79 5.81 4854
6/3/2010 6.25 6.43 6.15 6.23 2624
6/2/2010 6.04 6.25 6.00 6.25 4537
6/1/2010 5.98 6.24 5.96 6.00 6905
5/28/2010 6.00 6.11 5.87 6.05 5894
5/27/2010 6.03 6.05 5.88 6.01 9636
5/26/2010 5.98 6.12 5.85 5.90 7666
5/25/2010 5.63 5.92 5.62 5.90 8478
5/24/2010 5.87 5.89 5.68 5.81 8560
5/21/2010 5.61 5.93 5.60 5.87 7888
5/20/2010 5.84 6.04 5.61 5.70 9036
5/19/2010 5.78 5.89 5.55 5.67 9254
5/18/2010 6.15 6.21 5.77 5.78 5438
5/17/2010 6.18 6.21 5.91 6.04 7931
5/14/2010 6.31 6.32 6.08 6.14 6598
5/13/2010 6.37 6.42 6.33 6.36 8998
5/12/2010 6.25 6.42 6.25 6.38 6041
5/11/2010 6.31 6.55 6.16 6.26 8555
5/10/2010 6.46 6.57 6.31 6.52 8272
5/7/2010 6.40 6.53 6.14 6.20 13290
5/6/2010 6.71 6.71 5.67 6.44 19119
5/5/2010 6.58 6.84 6.42 6.78 10372
5/4/2010 6.85 6.85 6.60 6.67 11381
5/3/2010 6.95 7.01 6.54 6.99 11372
4/30/2010 6.03 6.92 4.75 6.89 25999
4/29/2010 5.93 6.27 5.78 6.26 11185
4/28/2010 5.80 5.98 5.79 5.86 6614
4/27/2010 6.20 6.28 5.75 5.75 11218
4/26/2010 6.19 6.32 6.19 6.22 5457
4/23/2010 6.00 6.23 5.96 6.22 6016
4/22/2010 5.97 6.03 5.89 5.98 4760
4/21/2010 6.08 6.18 6.07 6.11 4956
4/20/2010 6.24 6.24 6.09 6.16 5708
4/19/2010 6.18 6.36 6.05 6.21 7742
4/16/2010 6.39 6.50 6.05 6.23 9352
4/15/2010 6.37 6.55 6.25 6.42 9540
4/14/2010 6.06 6.40 5.92 6.36 13391
4/13/2010 5.77 6.01 5.51 6.01 13674
4/12/2010 5.47 5.92 5.47 5.80 14456
4/9/2010 5.53 5.59 5.39 5.46 14277
4/8/2010 5.36 5.58 5.27 5.52 19581
4/7/2010 5.55 5.62 5.37 5.42 13022
4/6/2010 5.71 5.73 5.55 5.57 11756
4/5/2010 5.73 5.77 5.61 5.75 7906
4/1/2010 5.80 5.90 5.70 5.72 2565
3/31/2010 5.81 5.99 5.74 5.79 6799
3/30/2010 5.96 5.97 5.81 5.84 3463
3/29/2010 5.95 6.01 5.90 5.97 3999
3/26/2010 6.01 6.13 5.90 5.95 3882
3/25/2010 6.03 6.11 5.68 5.97 4745
3/24/2010 5.95 6.10 5.93 5.99 8149
3/23/2010 5.80 5.99 5.74 5.97 8204
Marketplace
Trading Center