$16.03 +0.06 (%) WsAs Var Rt Strg Fd Shs - NYSE

Aug. 28, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GFY historical data

Date Open High Low Close Volume
8/28/201515.9816.0615.8716.0323,472
8/27/201515.9316.1215.8515.9715,989
8/26/201516.0416.1715.8615.897,324
8/25/201516.5816.5815.8116.028,428
8/24/201515.4916.1815.4916.0714,431
8/21/201516.2016.3216.1616.191,282
8/20/201516.3616.4016.3016.3613,419
8/19/201516.3916.4916.3216.4610,788
8/18/201516.5016.5116.4116.517,930
8/17/201516.4916.5616.3716.5615,901
8/14/201516.3516.4416.3516.445,080
8/13/201516.3116.4216.2916.428,986
8/12/201516.2516.3616.2516.345,797
8/11/201516.2116.3416.2116.3411,276
8/10/201516.2816.3616.2716.306,178
8/7/201516.2316.3116.2316.293,076
8/6/201516.3016.4716.2716.2824,852
8/5/201516.4016.4116.2816.3210,243
8/4/201516.5016.5016.4216.427,056
8/3/201516.4716.5416.4716.546,652
7/31/201516.4216.5516.4216.5410,451
7/30/201516.5016.5016.4216.423,044
7/29/201516.4216.5516.4216.556,389
7/28/201516.2916.4716.2916.476,325
7/27/201516.3716.3816.3216.337,484
7/24/201516.4016.4416.3716.4113,872
7/23/201516.5016.5016.4116.449,925
7/22/201516.4916.4916.4216.423,127
7/21/201516.5016.5016.4916.494,468
7/20/201516.5516.5516.5016.5211,334
7/17/201516.5016.5416.5016.504,705
7/16/201516.5316.5516.5216.526,412
7/15/201516.5316.5516.5216.537,602
7/14/201516.5416.5616.5116.536,841
7/13/201516.4816.5416.4816.544,955
7/10/201516.4216.5116.4216.477,712
7/9/201516.5516.5516.4216.456,720
7/8/201516.4516.4516.4216.422,914
7/7/201516.5316.5316.4516.4829,174
7/6/201516.4216.4916.4216.495,274
7/2/201516.4816.5216.4816.508,897
7/1/201516.5316.5316.4816.484,547
6/30/201516.4516.5016.4516.504,809
6/29/201516.4416.5016.4416.453,314
6/26/201516.5816.5916.5316.581,759
6/25/201516.5416.6016.5416.587,665
6/24/201516.5416.6416.5416.623,512
6/23/201516.5716.5716.5216.575,281
6/22/201516.5016.6216.5016.572,881
6/19/201516.5516.5816.5116.579,828
6/18/201516.5216.5716.5216.571,801
6/17/201516.5316.5316.5216.522,810
6/16/201516.7116.7216.5516.6151,113
6/15/201516.6516.7416.6516.7460,334
6/12/201516.6316.7216.6316.6362,030
6/11/201516.6216.6816.6216.662,827
6/10/201516.6616.6616.6116.6451,208
6/9/201516.6616.7416.4916.6952,994
6/8/201516.6416.7016.5716.694,821
6/5/201516.5416.7016.4816.6823,440
6/4/201516.5016.5916.4816.5625,253
6/3/201516.5116.5916.4616.5331,355
6/2/201516.3816.4716.3816.4752,207
6/1/201516.3516.4116.3516.4053,704
5/29/201516.3816.3816.3216.3511,582
5/28/201516.3716.3716.3316.357,445
5/27/201516.3016.3816.3016.3719,032
5/26/201516.3216.3916.3116.3634,037
5/22/201516.2516.3216.2516.3261,517
5/21/201516.2816.2816.2716.2821,391
5/20/201516.2516.2816.1616.2532,758
5/19/201516.3216.3516.2916.305,487
5/18/201516.3916.4016.3416.3510,187
5/15/201516.3316.4216.3316.423,592
5/14/201516.3016.4516.3016.3515,686
5/13/201516.3816.4116.3016.3236,923
5/12/201516.3716.3716.3516.3764,733
5/11/201516.4216.4216.3616.3615,158
5/8/201516.4116.4816.4116.446,027
5/7/201516.3516.4416.3516.4418,077
5/6/201516.3916.3916.3716.389,925
5/5/201516.5316.5616.3116.3612,107
5/4/201516.5516.5816.5416.552,631
5/1/201516.5516.5516.5416.543,733
4/30/201516.5416.5916.5416.578,697
4/29/201516.5416.5616.5416.544,793
4/28/201516.5816.5916.5316.554,787
4/27/201516.6516.6516.5816.5817,326
4/24/201516.6716.7316.6316.6632,691
4/23/201516.6416.7316.6216.7318,788
4/22/201516.5916.6216.5916.623,793
4/21/201516.5816.7016.5616.6610,697
4/20/201516.5716.5716.5616.562,843
4/17/201516.5116.5716.5116.578,512
4/16/201516.5916.6216.5616.5611,046
4/15/201516.6216.6216.5516.598,250
4/14/201516.7116.7116.6516.679,121
4/13/201516.6616.7416.6616.741,282
4/10/201516.6416.6816.6416.683,151
4/9/201516.6116.6416.6116.641,540
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!