$17.10 +0.05 (%) WsAs Var Rt Strg Fd Shs - NYSE

Sep. 19, 2014 | 03:13 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GFY historical data

Date Open High Low Close Volume
9/19/201417.0517.1817.0517.1021,910
9/18/201417.0017.1317.0017.0544,435
9/17/201416.9017.0716.9017.0436,076
9/16/201417.0917.0917.0117.0130,023
9/15/201417.0817.1017.0217.0423,401
9/12/201417.1017.1517.0817.0820,353
9/11/201417.1017.1017.0717.1025,627
9/10/201417.0717.1117.0617.1026,838
9/9/201417.1117.1617.1117.1214,255
9/8/201417.1717.1917.0717.1118,025
9/5/201417.1117.1817.1117.1620,562
9/4/201417.1017.1917.1017.1132,046
9/3/201417.1017.1417.0817.1045,292
9/2/201417.2217.2217.0817.0923,749
8/29/201417.1517.2317.0717.0722,666
8/28/201417.0017.1717.0017.1316,687
8/27/201417.1517.2117.0817.0814,246
8/26/201417.1817.2017.1317.1320,480
8/25/201417.2217.2217.1517.2016,159
8/22/201417.2217.2217.1517.1513,504
8/21/201417.2217.2617.1717.1933,478
8/20/201417.2017.2517.2017.2223,952
8/19/201417.2017.2617.2017.2510,314
8/18/201417.2317.2517.2117.2113,228
8/15/201417.3317.3317.2117.226,658
8/14/201417.3517.3517.2617.277,441
8/13/201417.2917.3817.2817.3718,688
8/12/201417.3017.4217.2117.2720,198
8/11/201417.1517.3217.1517.2928,228
8/8/201417.1617.2117.1517.1826,717
8/7/201417.1717.2317.1717.2310,534
8/6/201417.1417.2417.0817.1719,933
8/5/201417.1417.1917.1417.149,642
8/4/201417.1517.1717.1417.1515,031
8/1/201417.2017.2517.1417.1415,095
7/31/201417.2517.2617.1817.2318,879
7/30/201417.3017.3517.2517.2717,710
7/29/201417.3017.3517.3017.3012,250
7/28/201417.2817.3417.2817.2821,360
7/25/201417.3417.4017.2617.2622,828
7/24/201417.4417.4417.3617.367,874
7/23/201417.3817.4417.3817.4310,512
7/22/201417.3417.4317.3417.3916,143
7/21/201417.3117.3517.3117.3412,107
7/18/201417.3117.3517.3117.3411,149
7/17/201417.3517.3617.3117.3111,499
7/16/201417.3317.3817.3117.3116,813
7/15/201417.4717.5217.3617.3625,584
7/14/201417.4417.5117.4417.4837,903
7/11/201417.4517.4517.4217.4413,578
7/10/201417.4717.4717.4117.4223,881
7/9/201417.4517.4717.4417.4713,965
7/8/201417.5217.5617.4417.4454,734
7/7/201417.6017.6117.5017.515,082
7/3/201417.4617.6417.4517.5625,170
7/2/201417.4417.4517.4017.4530,553
7/1/201417.4317.4617.4317.4421,599
6/30/201417.4017.4717.3817.4710,280
6/27/201417.4017.4117.3817.3916,962
6/26/201417.3517.4017.3517.4023,244
6/25/201417.3617.3817.3517.3514,414
6/24/201417.3917.3917.3517.3612,182
6/23/201417.3817.3817.3517.3614,642
6/20/201417.3517.3817.3517.368,817
6/19/201417.3717.3717.3517.357,219
6/18/201417.3417.4217.3417.3542,812
6/17/201417.4017.4617.3917.3911,650
6/16/201417.4017.5017.4017.4028,280
6/13/201417.4017.4817.3917.3933,531
6/12/201417.4017.4417.4017.448,916
6/11/201417.4017.4317.4017.4210,186
6/10/201417.4217.4417.3817.4312,346
6/9/201417.3417.4517.3417.4325,034
6/6/201417.2817.3317.2817.3114,110
6/5/201417.2717.3317.2717.2812,803
6/4/201417.2717.3217.2717.3213,076
6/3/201417.3217.3217.2717.309,615
6/2/201417.3217.3217.2517.2817,389
5/30/201417.3417.3417.3017.3219,953
5/29/201417.3117.3517.3017.3312,289
5/28/201417.3817.3917.3117.3120,164
5/27/201417.3217.4017.3117.3620,486
5/23/201417.3517.3617.3117.3313,121
5/22/201417.3617.3617.3117.339,979
5/21/201417.3117.3617.3017.347,139
5/20/201417.3417.3817.3417.3719,350
5/19/201417.3217.3717.3217.3625,618
5/16/201417.3117.3917.3117.3620,825
5/15/201417.3817.4117.3417.3524,298
5/14/201417.3817.4317.3817.4014,501
5/13/201417.3917.4117.3817.3910,926
5/12/201417.3717.4217.3717.409,442
5/9/201417.3617.3917.3617.3615,364
5/8/201417.3817.4217.3717.398,638
5/7/201417.4617.4617.3517.3820,870
5/6/201417.4117.4617.3517.3820,312
5/5/201417.3017.4417.3017.4213,556
5/2/201417.4117.4117.2917.359,516
5/1/201417.3617.4217.3017.3221,416
4/30/201417.3417.4217.2917.3912,012
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center