Historical Stock Prices

GFI 
$4.02
*  
unch
unch
Get GFI Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading GFI now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 4.07 4.135 4 4.02 3,947,129
04/16/2015 4.32 4.33 4.01 4.02 6,740,730
04/15/2015 4.35 4.42 4.3 4.37 4,337,398
04/14/2015 4.31 4.42 4.23 4.29 2,510,789
04/13/2015 4.24 4.33 4.23 4.28 1,563,314
04/10/2015 4.24 4.29 4.16 4.29 2,891,357
04/09/2015 4.01 4.08 3.98 4.03 2,630,344
04/08/2015 4.23 4.26 4.06 4.09 3,149,423
04/07/2015 4.42 4.43 4.21 4.22 2,496,087
04/06/2015 4.35 4.48 4.31 4.47 2,374,706
04/02/2015 4.27 4.32 4.15 4.23 2,644,331
04/01/2015 4.03 4.3 4.01 4.25 3,996,556
03/31/2015 4.2 4.28 4.01 4.01 4,263,624
03/30/2015 4.24 4.325 4.15 4.15 2,580,369
03/27/2015 4.32 4.5 4.255 4.37 4,976,861
03/26/2015 4.53 4.53 4.305 4.38 4,009,538
03/25/2015 4.46 4.48 4.385 4.39 2,953,780
03/24/2015 4.47 4.5 4.31 4.38 3,368,037
03/23/2015 4.36 4.44 4.33 4.39 4,093,438
03/20/2015 4.28 4.45 4.25 4.36 12,347,990
03/19/2015 4.22 4.27 4.16 4.21 4,627,024
03/18/2015 3.83 4.21 3.83 4.16 4,743,460
03/17/2015 3.74 3.91 3.68 3.82 4,432,963
03/16/2015 3.74 3.78 3.64 3.74 2,639,856
03/13/2015 3.79 3.79 3.65 3.69 2,610,655
03/12/2015 3.85 3.93 3.76 3.81 3,847,118
03/11/2015 3.74 3.88 3.69 3.86 4,563,288
03/10/2015 3.67 3.82 3.65 3.71 4,338,212
03/09/2015 3.775 3.82 3.63 3.66 3,681,421
03/06/2015 4.06 4.08 3.77 3.83 5,054,814
03/05/2015 4.2 4.28 4.17 4.19 2,085,710
03/04/2015 4.23 4.26 4.17 4.2 2,357,963
03/03/2015 4.31 4.37 4.22 4.23 3,681,800
03/02/2015 4.59 4.6 4.29 4.34 5,606,918
02/27/2015 4.65 4.71 4.61 4.65 4,618,362
02/26/2015 4.63 4.7 4.58 4.61 5,504,917
02/25/2015 4.42 4.48 4.39 4.41 3,639,624
02/24/2015 4.32 4.42 4.3 4.34 3,470,414
02/23/2015 4.24 4.39 4.23 4.36 4,310,803
02/20/2015 4.39 4.43 4.25 4.26 4,999,148
02/19/2015 4.48 4.515 4.26 4.29 4,687,525
02/18/2015 4.43 4.49 4.29 4.46 4,858,207
02/17/2015 4.64 4.65 4.38 4.39 6,181,027
02/13/2015 4.97 5 4.78 4.83 6,038,240
02/12/2015 5.15 5.25 4.92 5.04 11,985,580
02/11/2015 5.54 5.63 5.46 5.47 3,637,521
02/10/2015 5.57 5.61 5.51 5.51 3,519,773
02/09/2015 5.62 5.75 5.6 5.65 3,590,712
02/06/2015 5.63 5.82 5.56 5.58 7,471,894
02/05/2015 5.75 5.87 5.7 5.83 4,457,205
02/04/2015 5.81 5.93 5.74 5.88 3,826,665
02/03/2015 5.83 5.92 5.705 5.74 5,333,171
02/02/2015 5.78 6.01 5.74 5.97 5,336,075
01/30/2015 5.6 5.9 5.55 5.9 8,836,084
01/29/2015 5.47 5.7 5.44 5.67 5,928,526
01/28/2015 5.61 5.795 5.57 5.64 5,755,136
01/27/2015 5.56 5.765 5.53 5.74 6,032,885
01/26/2015 5.28 5.51 5.17 5.5 7,041,528
01/23/2015 5.52 5.59 5.36 5.37 7,343,738
01/22/2015 5.72 5.77 5.6 5.63 5,393,820
01/21/2015 5.81 5.83 5.52 5.72 10,031,760
01/20/2015 5.8 5.835 5.64 5.72 12,402,410
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?