$14.96 +0.01 (%) WsAs Var Rt Strg Fd Shs - NYSE

Feb. 10, 2016 | 11:09 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GFY historical data

Date Open High Low Close Volume
2/9/201615.0915.2614.9514.9518,550
2/8/201615.3315.3315.0915.2012,068
2/5/201615.4815.4815.4315.452,279
2/4/201615.4115.5115.4115.519,379
2/3/201615.5315.6215.4315.5331,905
2/2/201615.5815.6015.4715.484,962
2/1/201615.3915.4915.3915.4910,005
1/29/201615.6015.6915.4415.4510,897
1/28/201615.5015.6515.3315.5120,557
1/27/201615.2915.5615.2915.5114,456
1/26/201615.3915.6015.2015.607,506
1/25/201615.2815.3715.2715.374,191
1/22/201615.2615.3715.2515.349,057
1/21/201615.2215.3815.2215.3820,601
1/20/201615.1015.4215.1015.4112,797
1/19/201615.4615.6215.2115.4124,268
1/15/201615.6115.6515.4715.5011,469
1/14/201615.7015.7015.6215.6724,275
1/13/201615.9215.9415.6215.6228,792
1/12/201615.7315.8015.6915.7522,442
1/11/201615.8615.8915.7515.7726,612
1/8/201615.8615.9415.8615.8617,206
1/7/201615.8715.9215.8615.9014,262
1/6/201615.8315.9815.8315.939,663
1/5/201615.9015.9415.8915.906,152
1/4/201615.9115.9215.9115.921,046
12/31/201515.7515.9015.7515.8314,072
12/30/201515.7215.8315.7215.7721,802
12/29/201515.7615.8315.7615.7915,412
12/28/201515.8515.9015.7815.7942,218
12/24/201515.9516.0015.8515.9122,708
12/23/201515.7015.9915.7015.9925,218
12/22/201515.6915.7415.6915.7266,914
12/21/201515.7115.7615.7115.7113,891
12/18/201515.7315.7915.6615.7129,660
12/17/201515.6215.6915.5915.6818,484
12/16/201515.5215.6215.5115.6016,758
12/15/201515.5515.7015.5515.6510,445
12/14/201515.8815.8815.5615.5623,189
12/11/201515.8415.8815.8315.8510,934
12/10/201515.7815.9315.7815.8825,220
12/9/201515.8815.8815.8215.829,604
12/8/201515.9115.9215.8315.838,558
12/7/201515.8715.9115.8315.8344,809
12/4/201515.9115.9815.8515.9710,949
12/3/201515.8315.9015.8215.8724,831
12/2/201515.8715.8915.7915.817,456
12/1/201515.9215.9515.8215.8349,771
11/30/201515.8816.0015.8815.977,011
11/27/201515.9515.9515.8915.892,321
11/25/201515.9315.9315.8515.8919,875
11/24/201515.6615.8215.6615.7832,198
11/23/201516.3916.3915.8415.8721,944
11/20/201516.4016.4116.3116.417,111
11/19/201516.3416.4616.2216.4454,670
11/18/201516.2016.3716.1816.2821,420
11/17/201516.3116.3516.3116.3425,374
11/16/201516.3116.3516.3116.3326,093
11/13/201516.3716.3816.2516.3589,781
11/12/201516.3316.3816.3316.3528,632
11/11/201516.3616.3716.3316.348,966
11/10/201516.3016.3716.3016.3654,868
11/9/201516.3016.3616.2916.30123,651
11/6/201516.3716.3716.3016.3064,326
11/5/201516.3616.3816.3516.3727,589
11/4/201516.3216.3816.3216.3818,852
11/3/201516.3316.3716.3116.3626,903
11/2/201516.3116.3716.2816.3627,081
10/30/201516.2916.3716.2816.3041,457
10/29/201516.2616.3116.2616.2930,854
10/28/201516.2516.3116.2516.3028,575
10/27/201516.2516.3416.2516.3054,354
10/26/201516.2616.3216.2516.2739,065
10/23/201516.4116.6516.2816.28175,581
10/22/201515.6515.7215.6415.7010,511
10/21/201515.6015.6715.5915.647,266
10/20/201515.7715.7715.6515.6710,308
10/19/201515.7115.8115.7115.8110,242
10/16/201515.7115.7515.6515.755,352
10/15/201515.6615.7115.5215.7137,514
10/14/201515.6615.7115.6115.6756,343
10/13/201515.6815.7115.5415.708,400
10/12/201515.6815.7315.6515.678,138
10/9/201515.6315.7115.6215.6718,932
10/8/201515.5815.6015.5015.6028,163
10/7/201515.5815.5915.4815.534,551
10/6/201515.4015.4815.4015.475,840
10/5/201515.4115.4715.3515.4525,533
10/2/201515.3115.4215.3115.3350,688
10/1/201515.5915.5915.2715.3235,815
9/30/201515.6915.6915.5315.538,319
9/29/201515.4615.5415.4515.4613,472
9/28/201515.6415.7115.4615.5016,792
9/25/201515.6615.7615.6415.6814,319
9/24/201515.7015.7415.5115.6712,228
9/23/201515.8015.8015.6715.689,336
9/22/201515.8015.8015.7015.7612,197
9/21/201515.7515.7715.6015.7625,114
9/18/201515.6815.7615.6815.759,838
9/17/201515.8515.8515.7615.796,374
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center