$16.63 +0.07 (%) WsAs Var Rt Strg Fd Shs - NYSE

Jan. 30, 2015 | 10:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GFY historical data

Date Open High Low Close Volume
1/29/201516.5816.5816.4916.5614,088
1/28/201516.5016.5616.4816.4816,913
1/27/201516.5216.5516.4816.5412,179
1/26/201516.5316.5516.4716.4910,966
1/23/201516.4616.5416.4616.4912,313
1/22/201516.4916.5416.4116.4719,734
1/21/201516.4816.5516.4416.4633,069
1/20/201516.5516.5516.5116.528,465
1/16/201516.5516.5816.5016.5513,628
1/15/201516.5716.6916.5516.576,516
1/14/201516.5516.6916.5516.576,980
1/13/201516.5916.6816.5916.656,232
1/12/201516.5416.6416.5416.634,990
1/9/201516.5916.6016.5416.578,950
1/8/201516.5816.6416.5816.628,922
1/7/201516.5016.5916.5016.5611,529
1/6/201516.5116.6116.5016.5016,364
1/5/201516.6716.6716.4916.519,350
1/2/201516.6416.6816.6116.6110,298
12/31/201416.5716.7016.5716.6510,441
12/30/201416.5516.6716.4516.5732,964
12/29/201416.6416.7116.6316.6416,102
12/26/201416.7516.7516.6416.6515,259
12/24/201416.6216.7216.5916.727,401
12/23/201416.6416.7316.5516.679,834
12/22/201416.6516.7616.6116.6620,084
12/19/201416.8116.9216.7316.7314,063
12/18/201416.6416.8916.6216.8617,744
12/17/201416.5016.7216.5016.6427,649
12/16/201416.6016.7216.5916.6533,416
12/15/201416.9016.9016.6816.7219,272
12/12/201416.7916.8116.6916.7535,289
12/11/201416.6716.7516.6716.7319,272
12/10/201416.7616.8016.7116.7417,539
12/9/201416.8016.8216.7616.776,824
12/8/201416.9916.9916.8016.8127,377
12/5/201416.8416.9816.8416.9117,845
12/4/201416.8316.9416.7916.8623,167
12/3/201416.7316.8416.7316.8218,641
12/2/201416.7116.8216.7016.7832,591
12/1/201416.8016.8116.6816.6922,610
11/28/201416.7516.8416.7016.7210,704
11/26/201416.6716.7816.6616.7422,095
11/25/201416.7116.7416.7016.7035,108
11/24/201416.7316.7916.7216.7216,702
11/21/201416.6916.8116.6916.7523,550
11/20/201416.6716.7316.6716.7115,953
11/19/201416.6416.7016.6416.6820,785
11/18/201416.7816.7916.6916.7186,679
11/17/201416.9916.9916.7816.7929,884
11/14/201416.9016.9316.8316.9314,274
11/13/201416.8917.0216.8016.9818,107
11/12/201416.7916.8916.7916.8412,933
11/11/201416.7816.8616.7816.8616,138
11/10/201416.8316.8316.7716.794,968
11/7/201416.8116.9816.8016.8315,857
11/6/201416.8016.8416.8016.842,589
11/5/201416.7916.8416.7916.807,999
11/4/201416.7916.8716.7716.8413,647
11/3/201416.7916.8416.7616.7917,995
10/31/201416.8516.9216.7916.869,984
10/30/201416.7716.9316.7516.8237,534
10/29/201416.7316.8316.7316.7719,490
10/28/201416.6716.7616.6716.739,877
10/27/201416.6416.7016.6416.678,022
10/24/201416.6116.7116.6116.705,742
10/23/201416.6716.7016.6516.6610,867
10/22/201416.5916.6916.5616.6223,246
10/21/201416.6816.6816.6016.6542,315
10/20/201416.6016.6616.5616.6617,399
10/17/201416.5716.6916.4416.5541,352
10/16/201416.5416.7416.4216.6057,853
10/15/201416.6716.7516.5416.6930,276
10/14/201416.8116.8616.8116.8222,819
10/13/201416.8016.8816.8016.8218,731
10/10/201416.8016.8916.8016.8437,351
10/9/201416.9417.0316.8216.8218,425
10/8/201416.9517.0016.9516.9933,644
10/7/201416.9417.0116.9016.9810,901
10/6/201417.0117.0516.9817.0013,412
10/3/201417.0217.0516.9717.0038,045
10/2/201417.0417.0816.9517.0116,835
10/1/201417.0417.1117.0117.0518,134
9/30/201416.9517.0816.9517.0818,885
9/29/201416.9817.0816.8517.0242,472
9/26/201416.9617.0816.9216.9915,033
9/25/201417.0517.1217.0317.0342,491
9/24/201417.0717.1317.0417.0646,412
9/23/201417.0617.1217.0417.0771,439
9/22/201417.1017.1217.0517.0626,209
9/19/201417.0517.1817.0517.1021,910
9/18/201417.0017.1317.0017.0544,435
9/17/201416.9017.0716.9017.0436,076
9/16/201417.0917.0917.0117.0130,023
9/15/201417.0817.1017.0217.0423,401
9/12/201417.1017.1517.0817.0820,353
9/11/201417.1017.1017.0717.1025,627
9/10/201417.0717.1117.0617.1026,838
9/9/201417.1117.1617.1117.1214,255
9/8/201417.1717.1917.0717.1118,025
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center