$16.75 +0.04 (%) WsAs Var Rt Strg Fd Shs - NYSE

Nov. 21, 2014 | 03:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GFY historical data

Date Open High Low Close Volume
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
9/5/201417.1117.1817.1117.1620,562
9/4/201417.1017.1917.1017.1132,046
9/3/201417.1017.1417.0817.1045,292
9/2/201417.2217.2217.0817.0923,749
8/29/201417.1517.2317.0717.0722,666
8/28/201417.0017.1717.0017.1316,687
8/27/201417.1517.2117.0817.0814,246
8/26/201417.1817.2017.1317.1320,480
8/25/201417.2217.2217.1517.2016,159
8/22/201417.2217.2217.1517.1513,504
8/21/201417.2217.2617.1717.1933,478
8/20/201417.2017.2517.2017.2223,952
8/19/201417.2017.2617.2017.2510,314
8/18/201417.2317.2517.2117.2113,228
8/15/201417.3317.3317.2117.226,658
8/14/201417.3517.3517.2617.277,441
8/13/201417.2917.3817.2817.3718,688
8/12/201417.3017.4217.2117.2720,198
8/11/201417.1517.3217.1517.2928,228
8/8/201417.1617.2117.1517.1826,717
8/7/201417.1717.2317.1717.2310,534
8/6/201417.1417.2417.0817.1719,933
8/5/201417.1417.1917.1417.149,642
8/4/201417.1517.1717.1417.1515,031
8/1/201417.2017.2517.1417.1415,095
7/31/201417.2517.2617.1817.2318,879
7/30/201417.3017.3517.2517.2717,710
7/29/201417.3017.3517.3017.3012,250
7/28/201417.2817.3417.2817.2821,360
7/25/201417.3417.4017.2617.2622,828
7/24/201417.4417.4417.3617.367,874
7/23/201417.3817.4417.3817.4310,512
7/22/201417.3417.4317.3417.3916,143
7/21/201417.3117.3517.3117.3412,107
7/18/201417.3117.3517.3117.3411,149
7/17/201417.3517.3617.3117.3111,499
7/16/201417.3317.3817.3117.3116,813
7/15/201417.4717.5217.3617.3625,584
7/14/201417.4417.5117.4417.4837,903
7/11/201417.4517.4517.4217.4413,578
7/10/201417.4717.4717.4117.4223,881
7/9/201417.4517.4717.4417.4713,965
7/8/201417.5217.5617.4417.4454,734
7/7/201417.6017.6117.5017.515,082
7/3/201417.4617.6417.4517.5625,170
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center