$15.53 +0.04 (%) WsAs Var Rt Strg Fd Shs - New York Stock Exchange, Inc.

May. 23, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center