$16.37 +0.01 (%) WsAs Var Rt Strg Fd Shs - NYSE

May. 6, 2015 | 03:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GFY historical data

Date Open High Low Close Volume
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
4/8/201516.6516.6516.5916.619,564
4/7/201516.5516.6216.5516.6214,558
4/6/201516.4916.5816.4916.5521,290
4/2/201516.5216.5316.4916.497,754
4/1/201516.4516.4916.4416.4912,190
3/31/201516.5716.5816.4816.525,316
3/30/201516.6516.6816.5516.589,937
3/27/201516.6316.6416.5816.615,909
3/26/201516.5916.6316.5616.6317,132
3/25/201516.5516.6016.5516.597,506
3/24/201516.5216.6016.5216.602,602
3/23/201516.5816.6416.5416.558,108
3/20/201516.5116.6416.4516.6218,555
3/19/201516.5416.5616.4516.5316,297
3/18/201516.5116.5516.4916.519,643
3/17/201516.5516.6016.5316.5813,661
3/16/201516.5816.5816.5316.5610,819
3/13/201516.6616.6616.5216.6116,526
3/12/201516.5516.6316.5016.6112,755
3/11/201516.5516.5816.5116.5816,983
3/10/201516.5516.5916.5516.589,426
3/9/201516.5216.6016.5216.5723,388
3/6/201516.6316.6316.4216.5237,856
3/5/201516.5716.6516.5716.6413,362
3/4/201516.5616.5716.5416.5742,367
3/3/201516.5916.6016.5416.5637,626
3/2/201516.6716.6716.5116.5420,323
2/27/201516.6916.7316.5816.6230,044
2/26/201516.6416.7616.6216.6921,361
2/25/201516.6416.6516.5716.6422,889
2/24/201516.6816.7016.6416.6416,595
2/23/201516.6416.7116.6416.7011,049
2/20/201516.5816.7116.5816.6811,612
2/19/201516.5816.6716.5816.6110,922
2/18/201516.6716.6716.5516.6517,022
2/17/201516.6716.8216.6516.6527,792
2/13/201517.0517.0816.7516.7518,538
2/12/201516.8517.0116.8516.9015,367
2/11/201516.9617.0516.8916.8916,936
2/10/201516.9017.0816.8417.0614,696
2/9/201516.7616.9516.7116.7110,880
2/6/201516.7016.9816.6116.8331,822
2/5/201516.7416.7416.5816.6112,247
2/4/201516.8016.8016.5516.6118,453
2/3/201516.6416.7916.6316.678,102
2/2/201516.4316.7116.4316.7036,063
1/30/201516.6516.6916.4716.5121,838
1/29/201516.5816.5816.4916.5614,088
1/28/201516.5016.5616.4816.4816,913
1/27/201516.5216.5516.4816.5412,179
1/26/201516.5316.5516.4716.4910,966
1/23/201516.4616.5416.4616.4912,313
1/22/201516.4916.5416.4116.4719,734
1/21/201516.4816.5516.4416.4633,069
1/20/201516.5516.5516.5116.528,465
1/16/201516.5516.5816.5016.5513,628
1/15/201516.5716.6916.5516.576,516
1/14/201516.5516.6916.5516.576,980
1/13/201516.5916.6816.5916.656,232
1/12/201516.5416.6416.5416.634,990
1/9/201516.5916.6016.5416.578,950
1/8/201516.5816.6416.5816.628,922
1/7/201516.5016.5916.5016.5611,529
1/6/201516.5116.6116.5016.5016,364
1/5/201516.6716.6716.4916.519,350
1/2/201516.6416.6816.6116.6110,298
12/31/201416.5716.7016.5716.6510,441
12/30/201416.5516.6716.4516.5732,964
12/29/201416.6416.7116.6316.6416,102
12/26/201416.7516.7516.6416.6515,259
12/24/201416.6216.7216.5916.727,401
12/23/201416.6416.7316.5516.679,834
12/22/201416.6516.7616.6116.6620,084
12/19/201416.8116.9216.7316.7314,063
12/18/201416.6416.8916.6216.8617,744
12/17/201416.5016.7216.5016.6427,649
12/16/201416.6016.7216.5916.6533,416
12/15/201416.9016.9016.6816.7219,272
12/12/201416.7916.8116.6916.7535,289
12/11/201416.6716.7516.6716.7319,272
12/10/201416.7616.8016.7116.7417,539
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center