Historical Stock Prices

GFI 
$4.7
*  
0.32
7.31%
Get GFI Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 4.43 4.7 4.43 4.7 8,588,276
04/28/2016 4.21 4.42 4.16 4.38 5,540,698
04/27/2016 3.95 4.08 3.89 4.07 4,305,568
04/26/2016 4.07 4.08 3.93 3.95 5,584,701
04/25/2016 4.04 4.16 3.99 4.06 4,941,122
04/22/2016 4.2 4.265 4.025 4.06 6,712,266
04/21/2016 4.35 4.39 4.05 4.11 9,556,372
04/20/2016 4.28 4.49 4.17 4.22 7,474,860
04/19/2016 4.23 4.36 4.18 4.33 7,100,221
04/18/2016 4.05 4.12 3.95 4.04 4,062,100
04/15/2016 3.97 4.105 3.915 4.08 3,662,086
04/14/2016 4.08 4.16 3.88 3.91 4,999,763
04/13/2016 4.2 4.29 4.09 4.1 4,548,888
04/12/2016 4.33 4.34 4.1525 4.25 5,543,732
04/11/2016 4.22 4.39 4.21 4.36 5,317,956
04/08/2016 3.92 4.17 3.91 4.16 6,129,746
04/07/2016 3.87 3.99 3.87 3.95 5,896,030
04/06/2016 3.9 3.925 3.76 3.8 8,851,330
04/05/2016 3.89 3.91 3.71 3.83 8,184,703
04/04/2016 3.9 3.91 3.62 3.63 7,198,077
04/01/2016 3.83 3.98 3.76 3.98 4,835,502
03/31/2016 3.99 4.02 3.935 3.94 4,972,413
03/30/2016 3.94 3.98 3.85 3.94 6,782,018
03/29/2016 3.71 4 3.6 3.98 8,355,815
03/28/2016 3.7 3.71 3.52 3.65 4,591,841
03/24/2016 3.58 3.66 3.53 3.64 6,861,282
03/23/2016 3.72 3.77 3.52 3.53 9,897,289
03/22/2016 3.88 3.91 3.765 3.86 6,979,180
03/21/2016 3.78 3.91 3.75 3.84 7,339,872
03/18/2016 3.81 3.89 3.7 3.76 18,588,680
03/17/2016 4.28 4.3 3.91 3.94 14,918,790
03/16/2016 3.81 4.3 3.79 4.26 8,465,087
03/15/2016 3.77 3.88 3.64 3.87 6,738,200
03/14/2016 4.06 4.1 3.82 3.82 9,939,450
03/11/2016 4.16 4.25 4.03 4.08 6,300,780
03/10/2016 4.03 4.2 4.01 4.17 6,857,874
03/09/2016 3.96 4.14 3.86 4.06 6,690,783
03/08/2016 4.33 4.38 4.065 4.1 8,042,433
03/07/2016 4.14 4.375 4.14 4.3 6,725,305
03/04/2016 4.19 4.43 4.06 4.1 9,327,161
03/03/2016 3.95 4.28 3.93 4.24 8,353,472
03/02/2016 3.91 4.13 3.84 4.05 7,264,452
03/01/2016 4.2 4.23 3.91 3.91 7,412,159
02/29/2016 4.16 4.29 4.03 4.27 5,994,495
02/26/2016 4.13 4.26 4.01 4.07 6,139,893
02/25/2016 4.1 4.35 4.1 4.24 4,496,315
02/24/2016 4.14 4.315 4.0501 4.09 7,555,330
02/23/2016 3.88 4.11 3.86 4.04 8,723,849
02/22/2016 3.74 4.105 3.73 4.08 8,863,994
02/19/2016 3.93 4.11 3.92 3.97 5,400,059
02/18/2016 3.47 4.08 3.44 4.04 10,871,620
02/17/2016 4.13 4.25 4.1 4.24 5,380,704
02/16/2016 4.22 4.4 4 4.14 10,634,110
02/12/2016 4.31 4.56 4.225 4.56 8,561,771
02/11/2016 4.48 4.6 4.22 4.5 10,031,080
02/10/2016 4 4.07 3.74 4.05 7,809,634
02/09/2016 4.21 4.28 3.96 3.98 7,430,904
02/08/2016 4.23 4.28 4.13 4.15 7,001,568
02/05/2016 3.78 4.17 3.69 4.17 6,057,630
02/04/2016 3.98 4.08 3.84 3.89 9,875,631
02/03/2016 3.48 3.86 3.47 3.81 11,238,760
02/02/2016 3.47 3.63 3.4 3.51 5,499,739
02/01/2016 3.42 3.64 3.41 3.58 5,688,526
01/29/2016 3.26 3.4 3.19 3.4 7,301,393
01/28/2016 3.41 3.41 3.26 3.26 6,853,053
01/27/2016 3.47 3.56 3.44 3.53 4,211,009
01/26/2016 3.4 3.55 3.4 3.48 7,727,152
01/25/2016 3.07 3.23 3.04 3.23 5,351,543
01/22/2016 2.97 3 2.83 2.9 6,756,180
01/21/2016 3.03 3.08 2.88 3.07 5,244,300
01/20/2016 3.06 3.18 2.95 3.13 7,001,856
01/19/2016 3.15 3.15 2.9 2.93 5,057,526
01/15/2016 3.23 3.23 3.01 3.14 4,676,308
01/14/2016 3.07 3.09 2.89 3 4,928,394
01/13/2016 3.09 3.12 2.99 3.11 5,088,294
01/12/2016 3.1 3.23 3.07 3.17 5,610,540
01/11/2016 3.21 3.27 3.125 3.16 5,387,456
01/08/2016 3.02 3.15 2.98 3.1 5,213,588
01/07/2016 3.13 3.23 3.03 3.12 6,607,457
01/06/2016 2.91 3.01 2.91 3 3,933,355
01/05/2016 2.89 2.97 2.83 2.86 3,269,995
01/04/2016 2.73 3.01 2.72 2.9 6,359,332
12/31/2015 2.72 2.77 2.71 2.77 1,324,081
12/30/2015 2.69 2.77 2.67 2.76 1,902,135
12/29/2015 2.79 2.82 2.72 2.8 1,954,110
12/28/2015 2.76 2.78 2.68 2.7 1,916,274
12/24/2015 2.89 2.93 2.885 2.93 894,658
12/23/2015 2.8 2.89 2.8 2.86 2,705,367
12/22/2015 2.705 2.85 2.7 2.8 2,947,077
12/21/2015 2.78 2.85 2.73 2.75 3,568,746
12/18/2015 2.62 2.73 2.61 2.65 6,233,682
12/17/2015 2.64 2.71 2.59 2.64 4,269,570
12/16/2015 2.65 2.83 2.63 2.81 8,335,978
12/15/2015 2.65 2.72 2.59 2.6 6,847,770
12/14/2015 2.72 2.73 2.6 2.63 6,147,407
12/11/2015 2.77 2.835 2.72 2.74 7,391,823
12/10/2015 2.58 2.8 2.58 2.65 10,928,430
12/09/2015 2.58 2.6 2.47 2.55 5,917,499
12/08/2015 2.52 2.58 2.48 2.51 4,255,137
12/07/2015 2.52 2.58 2.47 2.49 4,328,348
12/04/2015 2.46 2.57 2.42 2.52 19,030,820
12/03/2015 2.45 2.51 2.42 2.46 2,639,997
12/02/2015 2.49 2.51 2.39 2.41 3,080,341
12/01/2015 2.46 2.61 2.41 2.55 4,868,934
11/30/2015 2.48 2.56 2.48 2.53 3,009,644
11/27/2015 2.38 2.52 2.37 2.42 1,706,720
11/25/2015 2.44 2.49 2.4 2.44 2,319,192
11/24/2015 2.5 2.56 2.47 2.53 3,534,769
11/23/2015 2.44 2.45 2.36 2.37 2,592,469
11/20/2015 2.58 2.59 2.42 2.5 5,402,988
11/19/2015 2.63 2.65 2.49 2.56 9,721,157
11/18/2015 2.12 2.22 2.04 2.17 3,962,263
11/17/2015 2.2 2.23 2.06 2.08 4,205,701
11/16/2015 2.31 2.33 2.22 2.25 3,869,521
11/13/2015 2.28 2.34 2.28 2.3 1,617,967
11/12/2015 2.3 2.41 2.27 2.36 2,723,991
11/11/2015 2.34 2.39 2.33 2.35 1,986,385
11/10/2015 2.36 2.45 2.33 2.37 2,460,157
11/09/2015 2.39 2.43 2.31 2.42 5,015,282
11/06/2015 2.42 2.515 2.37 2.42 5,165,943
11/05/2015 2.57 2.62 2.47 2.49 9,183,077
11/04/2015 2.67 2.705 2.51 2.53 3,702,906
11/03/2015 2.65 2.715 2.6 2.66 4,277,618
11/02/2015 2.62 2.6765 2.53 2.62 3,951,271
10/30/2015 2.58 2.66 2.53 2.53 4,188,711
10/29/2015 2.67 2.71 2.52 2.53 4,900,362
10/28/2015 2.88 2.92 2.61 2.67 7,093,135
10/27/2015 2.77 2.87 2.76 2.83 2,162,827
10/26/2015 2.89 2.91 2.78 2.78 2,668,485
10/23/2015 2.83 2.935 2.74 2.89 4,290,116
10/22/2015 2.75 2.83 2.725 2.79 2,440,235
10/21/2015 2.88 2.88 2.7 2.72 3,765,673
10/20/2015 2.81 2.94 2.81 2.89 10,166,810
10/19/2015 2.91 2.95 2.76 2.78 6,711,581
10/16/2015 3.06 3.11 2.92 2.93 6,673,625
10/15/2015 3.07 3.13 3.03 3.05 16,016,250
10/14/2015 3.06 3.12 2.99 3.08 15,146,570
10/13/2015 2.89 3.03 2.85 2.92 3,947,794
10/12/2015 3.05 3.09 2.91 2.96 12,597,030
10/09/2015 2.98 3.02 2.95 3.01 11,452,060
10/08/2015 2.92 2.99 2.84 2.85 13,831,900
10/07/2015 2.94 2.96 2.87 2.92 6,944,066
10/06/2015 2.95 2.975 2.81 2.94 10,271,980
10/05/2015 2.85 2.93 2.79 2.9 11,235,500
10/02/2015 2.65 2.85 2.635 2.84 4,476,233
10/01/2015 2.67 2.74 2.53 2.56 4,735,083
09/30/2015 2.49 2.7 2.49 2.66 4,981,462
09/29/2015 2.55 2.62 2.515 2.53 2,768,954
09/28/2015 2.59 2.59 2.46 2.52 4,418,579
09/25/2015 2.68 2.75 2.665 2.69 3,461,670
09/24/2015 2.56 2.7 2.55 2.69 4,991,437
09/23/2015 2.62 2.62 2.47 2.5 2,403,221
09/22/2015 2.65 2.67 2.52 2.53 4,640,401
09/21/2015 2.81 2.82 2.67 2.68 4,827,118
09/18/2015 2.82 2.9 2.79 2.87 15,292,840
09/17/2015 2.77 2.87 2.72 2.8 13,778,330
09/16/2015 2.76 2.77 2.68 2.75 13,263,300
09/15/2015 2.66 2.74 2.62 2.67 4,364,296
09/14/2015 2.61 2.72 2.52 2.66 4,142,850
09/11/2015 2.78 2.82 2.35 2.75 8,090,678
09/10/2015 2.92 2.97 2.83 2.91 8,984,001
09/09/2015 2.81 2.91 2.8 2.81 6,511,061
09/08/2015 2.88 2.91 2.8 2.86 5,493,231
09/04/2015 2.84 2.92 2.75 2.89 3,714,846
09/03/2015 2.83 3.02 2.775 2.86 4,469,050
09/02/2015 2.9 2.92 2.745 2.84 4,437,533
09/01/2015 3.2 3.26 2.97 2.99 5,157,002
08/31/2015 3.2 3.28 3.1 3.23 5,564,458
08/28/2015 3.06 3.27 3.04 3.23 4,965,059
08/27/2015 2.7 3.11 2.67 3.09 6,047,185
08/26/2015 2.82 2.9 2.72 2.72 4,605,871
08/25/2015 3.36 3.41 2.8 2.82 8,124,752
08/24/2015 3.52 3.64 3.19 3.19 8,527,299
08/21/2015 3.76 3.86 3.47 3.55 10,840,120
08/20/2015 3.25 3.62 3.2 3.55 11,914,960
08/19/2015 2.87 3.07 2.82 3.05 5,827,944
08/18/2015 2.76 2.84 2.72 2.78 3,346,684
08/17/2015 2.75 2.83 2.7 2.79 4,148,128
08/14/2015 2.75 2.78 2.62 2.65 2,049,342
08/13/2015 2.87 2.91 2.61 2.7 7,615,186
08/12/2015 2.87 3.05 2.85 3.04 5,915,755
08/11/2015 2.67 2.79 2.62 2.78 4,327,211
08/10/2015 2.59 2.67 2.48 2.65 3,681,381
08/07/2015 2.53 2.64 2.46 2.48 4,131,377
08/06/2015 2.47 2.54 2.44 2.46 3,779,040
08/05/2015 2.55 2.57 2.42 2.42 3,029,886
08/04/2015 2.56 2.59 2.49 2.52 2,860,876
08/03/2015 2.58 2.6101 2.48 2.53 4,703,087
07/31/2015 2.72 2.77 2.65 2.76 4,189,301
07/30/2015 2.69 2.73 2.58 2.6 4,118,709
07/29/2015 2.75 2.85 2.7 2.79 3,458,060
07/28/2015 2.8 2.87 2.71 2.75 4,683,502
07/27/2015 2.84 3.05 2.81 2.88 5,428,514
07/24/2015 2.77 2.96 2.69 2.92 6,274,455
07/23/2015 2.99 2.99 2.76 2.81 6,011,042
07/22/2015 2.86 2.99 2.82 2.95 4,605,154
07/21/2015 2.9 3.01 2.84 2.88 4,969,992
07/20/2015 2.82 2.92 2.71 2.84 7,025,421
07/17/2015 3.07 3.09 3.01 3.08 5,377,066
07/16/2015 3.13 3.18 3.09 3.1 2,102,097
07/15/2015 3.16 3.235 3.11 3.12 3,018,983
07/14/2015 3.13 3.2 3.12 3.12 2,432,124
07/13/2015 3.11 3.27 3.1 3.12 4,622,756
07/10/2015 3.15 3.18 3.02 3.07 5,344,540
07/09/2015 3.15 3.16 3.02 3.15 6,211,619
07/08/2015 3.2 3.25 3.06 3.07 3,889,108
07/07/2015 3.23 3.33 3.16 3.16 6,970,172
07/06/2015 3.15 3.26 3.13 3.25 5,050,601
07/02/2015 3.06 3.16 3.0443 3.15 3,663,648
07/01/2015 3.18 3.2 3 3 4,781,488
06/30/2015 3.21 3.3 3.175 3.23 5,598,283
06/29/2015 3.29 3.37 3.2 3.21 5,015,926
06/26/2015 3.18 3.31 3.1799 3.26 4,241,650
06/25/2015 3.17 3.2 3.15 3.17 1,849,403
06/24/2015 3.13 3.23 3.13 3.17 5,214,305
06/23/2015 3.14 3.19 3.095 3.12 3,802,956
06/22/2015 3.11 3.21 3.1 3.19 3,309,012
06/19/2015 3.2 3.31 3.14 3.15 12,913,800
06/18/2015 3.28 3.3 3.17 3.2 6,134,518
06/17/2015 3.05 3.18 3.01 3.18 4,703,733
06/16/2015 3.12 3.15 3.05 3.07 4,263,450
06/15/2015 3.16 3.2 3.11 3.14 4,828,116
06/12/2015 3.21 3.25 3.15 3.16 2,683,252
06/11/2015 3.26 3.261 3.2 3.21 1,869,314
06/10/2015 3.34 3.35 3.25 3.27 4,233,607
06/09/2015 3.31 3.33 3.2 3.23 3,594,601
06/08/2015 3.25 3.25 3.12 3.24 2,306,116
06/05/2015 3.14 3.205 3.12 3.19 3,781,400
06/04/2015 3.29 3.33 3.24 3.27 3,459,373
06/03/2015 3.49 3.5 3.38 3.38 4,642,714
06/02/2015 3.39 3.56 3.38 3.55 4,469,055
06/01/2015 3.45 3.49 3.3 3.32 2,814,079
05/29/2015 3.46 3.49 3.41 3.41 1,973,714
05/28/2015 3.32 3.46 3.31 3.46 2,711,406
05/27/2015 3.34 3.4 3.3 3.34 4,031,604
05/26/2015 3.36 3.43 3.32 3.36 4,307,145
05/22/2015 3.55 3.57 3.44 3.46 3,032,013
05/21/2015 3.56 3.59 3.52 3.54 2,810,355
05/20/2015 3.565 3.63 3.55 3.58 4,890,205
05/19/2015 3.65 3.69 3.61 3.62 5,446,083
05/18/2015 3.83 3.9 3.76 3.82 2,804,554
05/15/2015 3.75 3.94 3.75 3.84 4,115,796
05/14/2015 3.84 3.875 3.79 3.86 5,209,028
05/13/2015 3.81 3.95 3.76 3.86 7,713,711
05/12/2015 3.58 3.67 3.54 3.66 4,541,682
05/11/2015 3.56 3.7 3.54 3.68 4,824,521
05/08/2015 3.68 3.75 3.62 3.71 5,732,841
05/07/2015 3.77 3.91 3.55 3.71 12,030,090
05/06/2015 4.31 4.34 4.11 4.12 3,827,357
05/05/2015 4.56 4.58 4.36 4.4 2,943,875
05/04/2015 4.42 4.49 4.34 4.41 1,884,571
05/01/2015 4.55 4.55 4.35 4.41 3,145,724
04/30/2015 4.44 4.6 4.35 4.57 4,229,177
04/29/2015 4.55 4.68 4.42 4.62 4,537,202
*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?