$16.13 +0.08 (%) WsAs Var Rt Strg Fd Shs - New York Stock Exchange, Inc.

Aug. 29, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GFY historical data

Date Open High Low Close Volume
8/29/201616.1316.1316.0716.132,608
8/26/201616.0916.1516.0516.054,919
8/25/201616.0616.1516.0616.063,155
8/24/201616.1116.1116.0616.072,717
8/23/201616.0916.0916.0516.054,747
8/22/201616.1016.1416.0616.0725,342
8/19/201616.0016.1016.0016.005,371
8/18/201616.0816.1116.0516.059,194
8/17/201616.0316.0916.0316.074,395
8/16/201616.0216.1116.0116.092,633
8/15/201616.0516.0516.0116.057,425
8/12/201615.9916.0715.9916.072,865
8/11/201616.0016.0115.9615.974,292
8/10/201615.9916.0315.9616.003,196
8/9/201615.9516.0215.9516.02626
8/8/201616.0416.0415.9015.929,000
8/5/201615.9416.0415.9416.006,488
8/4/201615.8915.9615.8615.89964
8/3/201615.9415.9415.7815.879,395
8/2/201615.9715.9715.8315.835,219
8/1/201616.0316.0316.0216.022,303
7/29/201616.0116.0415.9616.0410,678
7/28/201615.9416.0315.9415.999,278
7/27/201615.8316.0015.7716.008,063
7/26/201615.7615.8615.7615.8011,908
7/25/201615.7515.8215.7115.7424,091
7/22/201615.6615.7215.6615.697,813
7/21/201615.7215.7315.6815.735,304
7/20/201615.7015.7115.6415.712,429
7/19/201615.6815.7615.6815.717,191
7/18/201615.5815.7015.5415.7016,177
7/15/201615.5515.5515.4615.5418,497
7/14/201615.6015.6015.4515.5621,113
7/13/201615.5215.5815.5015.582,744
7/12/201615.5515.5915.5015.502,786
7/11/201615.5915.5915.4315.5211,589
7/8/201615.5215.5915.5115.5631,636
7/7/201615.5115.5715.3915.5219,143
7/6/201615.5415.5515.5115.511,998
7/5/201615.5515.5915.5515.592,134
7/1/201615.5615.5915.5615.583,254
6/30/201615.5415.5815.5315.563,777
6/29/201615.4515.5515.4515.546,399
6/28/201615.3515.5415.3515.5310,935
6/27/201615.2315.4315.2315.437,008
6/24/201615.4715.4915.4115.483,011
6/23/201615.5215.5715.5015.553,105
6/22/201615.3815.4715.3815.4710,407
6/21/201615.5815.5915.4515.465,172
6/20/201615.4715.5215.4715.475,176
6/17/201615.4015.5115.3815.445,051
6/16/201615.3315.3815.3215.375,956
6/15/201615.3215.4215.2915.3816,481
6/14/201615.5415.6115.2615.3770,968
6/13/201615.5615.6915.5615.647,388
6/10/201615.6615.7515.6615.6919,228
6/9/201615.6815.6915.6715.6714,579
6/8/201615.6315.6915.6315.672,500
6/7/201615.6715.7115.5415.6256,122
6/6/201615.7015.7915.6915.7110,967
6/3/201615.6115.8115.6115.6717,194
6/2/201615.6515.7015.6215.637,041
6/1/201615.6615.7115.6415.647,812
5/31/201615.7615.7815.6815.736,635
5/27/201615.7415.7615.6115.6817,582
5/26/201615.7215.7215.6115.724,678
5/25/201615.6215.6315.5615.629,971
5/24/201615.4915.6415.4915.5626,526
5/23/201615.5315.5515.5315.536,278
5/20/201615.5015.5715.4915.495,804
5/19/201615.5515.6115.4215.5210,831
5/18/201615.5115.5415.4415.5012,632
5/17/201615.5515.6615.5515.577,830
5/16/201615.5615.7215.4915.5829,780
5/13/201615.5715.5915.5115.5612,876
5/12/201615.5415.5715.5115.553,970
5/11/201615.5515.5915.5215.545,837
5/10/201615.5815.5815.5215.585,378
5/9/201615.5515.5615.5515.56766
5/6/201615.5515.5715.5515.5616,149
5/5/201615.6015.6115.5615.568,033
5/4/201615.5615.5915.5615.58868
5/3/201615.7115.7115.6315.656,832
5/2/201615.6815.6815.6515.675,974
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center