$15.72 +0.07 (%) WsAs Var Rt Strg Fd Shs - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GFY historical data

Date Open High Low Close Volume
4/29/201615.6815.7715.6815.7214,125
4/28/201615.6915.6915.5815.654,877
4/27/201615.6015.6115.6015.6110,197
4/26/201615.5415.6115.5015.608,943
4/25/201615.5115.5615.4515.483,126
4/22/201615.5015.5115.4415.511,303
4/21/201615.4415.4915.4415.482,083
4/20/201615.4615.4615.4215.433,167
4/19/201615.4715.5015.3615.3912,870
4/18/201615.4415.5215.3915.511,868
4/15/201615.3615.4615.3615.4622,543
4/14/201615.3815.4115.3815.382,104
4/13/201615.3915.4515.3815.408,989
4/12/201615.3515.3715.3515.364,011
4/11/201615.3615.3815.3615.38807
4/8/201615.3615.3715.3015.3618,254
4/7/201615.2915.3115.2915.294,470
4/6/201615.2715.3215.2615.325,548
4/5/201615.1715.2915.1715.2814,264
4/4/201615.3115.3115.2315.255,820
4/1/201615.3315.3315.2515.286,276
3/31/201615.2715.3615.2715.341,916
3/30/201615.3615.3615.2515.3215,483
3/29/201615.1815.2815.1815.2810,912
3/28/201615.2315.3815.2315.3111,407
3/24/201615.3715.3715.2715.3021,895
3/23/201615.3815.3915.3515.366,049
3/22/201615.3615.4515.3415.384,506
3/21/201615.4115.4415.3615.363,510
3/18/201615.4115.4215.3615.383,952
3/17/201615.3615.4015.3515.4012,479
3/16/201615.5015.5215.2615.2713,571
3/15/201615.4615.5515.4615.5092,964
3/14/201615.5615.5615.4715.5125,416
3/11/201615.4115.5015.3715.5033,835
3/10/201615.2115.4015.2115.376,359
3/9/201615.2015.2215.2015.226,573
3/8/201615.2515.2515.1315.189,527
3/7/201615.1215.2015.1115.181,179
3/4/201614.9815.1414.9615.1412,799
3/3/201615.0215.0715.0215.075,753
3/2/201615.0215.0415.0215.032,166
3/1/201614.9615.0214.9615.024,320
2/29/201614.9214.9814.9014.924,314
2/26/201614.9814.9814.8814.908,685
2/25/201614.9514.9514.8814.903,468
2/24/201614.7614.9814.7614.9710,171
2/23/201614.9015.0014.8214.8530,576
2/22/201614.8814.9614.8814.919,468
2/19/201614.8314.8914.8014.859,773
2/18/201614.7614.8714.7114.869,161
2/17/201614.7714.8314.7714.833,267
2/16/201614.7814.7814.6914.7512,463
2/12/201614.8014.8714.5914.728,673
2/11/201614.9215.0214.7414.746,056
2/10/201614.9915.0114.9114.9234,881
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center