GFI Group Inc $3.08

up +0.08


28/7/2014 02:11 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
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
2/22/20115.315.415.265.28287,559
2/18/20115.385.415.355.40275,496
2/17/20115.415.425.345.37167,534
2/16/20115.425.425.375.42316,080
2/15/20115.425.455.385.39231,326
2/14/20115.445.465.385.46282,196
2/11/20115.345.465.295.46254,689
2/10/20115.535.565.405.40305,211
2/9/20115.705.735.575.58376,472
2/8/20115.575.755.445.74450,044
2/7/20115.395.595.375.59415,305
2/4/20115.365.415.325.37241,291
2/3/20115.365.435.225.40266,199
2/2/20115.355.475.335.38319,047
2/1/20115.175.485.135.39530,309
1/31/20115.185.205.115.12210,681
1/28/20115.295.305.125.13369,488
1/27/20115.215.445.135.30825,083
1/26/20114.965.254.905.22871,566
1/25/20114.834.954.814.94422,082
1/24/20114.754.894.714.85527,494
1/21/20114.774.884.704.77361,262
1/20/20114.604.774.604.76606,703
1/19/20114.914.914.614.63431,427
1/18/20114.944.974.834.93219,297
1/14/20114.904.994.904.97239,849
1/13/20114.794.964.774.90387,367
1/12/20114.764.804.754.78180,402
1/11/20114.684.744.614.71249,963
1/10/20114.724.724.604.66241,833
1/7/20114.804.834.624.73257,301
1/6/20114.884.894.764.81227,658
1/5/20114.774.894.744.86327,531
1/4/20114.814.854.724.79325,877
1/3/20114.734.814.714.78436,912
12/31/20104.704.734.694.69287,217
12/30/20104.634.724.614.69239,536
12/29/20104.604.654.594.62134,270
12/28/20104.644.654.574.59188,517
Trading Center