$15.66 -0.01 (%) WsAs Var Rt Strg Fd Shs - New York Stock Exchange, Inc.

Dec. 8, 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
12/8/201615.6615.6815.6615.663,305
12/7/201615.5815.7015.5815.6710,302
12/6/201615.6515.6515.5515.585,521
12/5/201615.6215.6915.6215.622,222
12/2/201615.5915.6715.5515.6115,100
12/1/201615.6115.6215.5915.627,276
11/30/201615.6115.6415.5915.629,406
11/29/201615.6615.7015.6215.638,217
11/28/201615.6215.7415.6015.696,340
11/25/201615.5815.7715.5815.596,352
11/23/201615.5715.5915.5415.566,007
11/22/201615.6315.6415.5515.5727,907
11/21/201615.5615.6815.5315.6223,372
11/18/201615.6315.6315.5415.5515,723
11/17/201615.5215.6215.5215.584,556
11/16/201615.5715.6115.5215.584,013
11/15/201615.6315.6815.5515.6611,140
11/14/201615.6715.7315.6515.667,481
11/11/201615.5415.6915.5415.692,251
11/10/201615.6315.7515.5815.6149,597
11/9/201615.5915.6515.5915.654,206
11/8/201615.6715.7115.6615.686,025
11/7/201615.7415.7415.6615.673,926
11/4/201615.7615.7615.6715.718,280
11/3/201615.7115.7615.7115.731,133
11/2/201615.8015.8015.7015.7810,758
11/1/201615.8215.8215.8115.81632
10/31/201615.8515.8615.7615.855,312
10/28/201615.8915.9115.5815.773,863
10/27/201615.9615.9615.8615.864,912
10/26/201615.8915.9415.8915.9318,438
10/25/201615.8915.9215.8715.927,058
10/24/201615.8115.8815.7915.8812,687
10/21/201615.7315.7915.7215.783,864
10/20/201615.7215.7215.6815.681,079
10/19/201615.5815.8315.5815.837,472
10/18/201615.8215.8315.6815.8111,586
10/17/201615.8215.8415.8115.812,100
10/14/201615.8615.8915.7615.835,866
10/13/201615.8415.8615.8415.845,044
10/12/201615.9015.9015.8515.903,407
10/11/201615.9215.9215.8515.881,135
10/10/201615.9515.9715.9515.972,431
10/7/201615.8515.9515.8515.902,792
10/6/201615.9615.9715.9515.971,797
10/5/201615.8615.9715.8615.913,219
10/4/201615.9715.9715.9715.97623
10/3/201615.9415.9815.9415.9811,002
9/30/201616.0016.0015.8915.956,494
9/29/201615.9015.9715.8615.861,792
9/28/201615.8315.9415.8315.913,507
9/27/201615.8715.8815.7715.8514,357
9/26/201615.8415.9715.8215.859,913
9/23/201615.8215.8915.8215.855,394
9/22/201615.9015.9515.8815.904,330
9/21/201615.8015.8615.8015.8532,618
9/20/201615.9315.9415.8415.8436,032
9/19/201615.7815.9115.7815.8812,620
9/16/201615.9715.9715.8015.9621,609
9/15/201615.9415.9715.9415.962,977
9/14/201615.9115.9915.9015.903,932
9/13/201615.9415.9415.9215.939,856
9/12/201615.9515.9515.9215.943,761
9/9/201615.9116.0115.9115.9311,549
9/8/201615.9916.0315.9915.9923,499
9/7/201616.0416.1115.9916.0082,434
9/6/201616.0116.1016.0116.033,638
9/2/201616.0116.0716.0116.0213,571
9/1/201616.0816.1416.0516.072,194
8/31/201616.0616.1416.0616.092,514
8/30/201616.1316.1316.0516.055,198
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center