$5.07 -0.05 (%) GFI Group Inc - NYSE

Nov. 21, 2014 | 02:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GFIG historical data

Date Open High Low Close Volume
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
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
Trading Center