$15.74 +0.05 (%) WsAs Var Rt Strg Fd Shs - New York Stock Exchange, Inc.

Jul. 25, 2016 | 03:56 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center