GFI Group Inc. Historical Stock Prices

GFIG 
$5.57
*  
0.10
1.83%
Get GFIG Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading GFIG now
Exchange: NYSE
Industry: Finance
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  5.47  5.61  5.46  5.57 527,112
09/22/2014 5.46 5.61 5.46 5.57 527,112
09/19/2014 5.59 5.706 5.47 5.47 2,651,410
09/18/2014 5.72 5.77 5.51 5.58 756,972
09/17/2014 5.79 5.8 5.64 5.73 612,046
09/16/2014 5.99 5.99 5.76 5.8 1,318,911
09/15/2014 5.96 6.09 5.863 5.99 1,178,570
09/12/2014 5.9 6.18 5.75 6.02 2,117,438
09/11/2014 5.61 5.91 5.59 5.9 1,468,892
09/10/2014 5.67 5.71 5.54 5.64 1,526,647
09/09/2014 5.4 5.77 5.4 5.69 3,342,365
09/08/2014 4.54 5.04 4.54 5.03 4,664,222
09/05/2014 4.47 4.58 4.47 4.55 1,061,279
09/04/2014 4.55 4.6026 3.82 4.49 9,451,826
09/03/2014 4.5 4.55 4.493 4.54 2,555,333
09/02/2014 4.54 4.55 4.47 4.49 594,144
08/29/2014 4.51 4.54 4.51 4.52 419,711
08/28/2014 4.49 4.54 4.49 4.53 775,096
08/27/2014 4.54 4.55 4.48 4.51 1,548,014
08/26/2014 4.55 4.581 4.53 4.53 1,266,821
08/25/2014 4.55 4.55 4.52 4.55 558,221
08/22/2014 4.53 4.55 4.52 4.53 857,184
08/21/2014 4.53 4.54 4.53 4.54 196,644
08/20/2014 4.52 4.545 4.51 4.53 288,057
08/19/2014 4.53 4.55 4.53 4.54 275,481
08/18/2014 4.53 4.56 4.53 4.54 937,876
08/15/2014 4.54 4.56 4.47 4.53 510,293
08/14/2014 4.55 4.56 4.53 4.53 765,796
08/13/2014 4.55 4.57 4.5485 4.56 722,095
08/12/2014 4.55 4.57 4.55 4.56 1,036,570
08/11/2014 4.55 4.62 4.55 4.55 963,596
08/08/2014 4.55 4.56 4.55 4.55 297,705
08/07/2014 4.54 4.57 4.53 4.55 485,419
08/06/2014 4.5 4.62 4.5 4.56 583,193
08/05/2014 4.47 4.585 4.47 4.55 1,369,999
08/04/2014 4.45 4.55 4.442 4.5 694,652
08/01/2014 4.48 4.5 4.41 4.46 1,218,050
07/31/2014 4.43 4.555 4.41 4.53 3,050,416
07/30/2014 4.31 4.5 4.08 4.47 11,145,560
07/29/2014 3.1 3.13 3.07 3.11 365,050
07/28/2014 2.98 3.125 2.98 3.04 423,761
07/25/2014 3 3.1 2.99 3 506,873
07/24/2014 3.07 3.12 3.05 3.05 197,022
07/23/2014 3.09 3.13 3.05 3.06 146,164
07/22/2014 3.15 3.15 3.1 3.1 142,368
07/21/2014 3.08 3.16 3.08 3.15 175,478
07/18/2014 3.12 3.16 3.11 3.11 264,049
07/17/2014 3.13 3.18 3.1 3.14 462,107
07/16/2014 3.13 3.21 3.13 3.14 320,746
07/15/2014 3.15 3.19 3.12 3.17 255,536
07/14/2014 3.19 3.22 3.15 3.15 148,569
07/11/2014 3.16 3.2 3.15 3.17 172,447
07/10/2014 3.16 3.2 3.131 3.18 156,998
07/09/2014 3.25 3.25 3.2062 3.21 157,224
07/08/2014 3.3 3.31 3.24 3.24 311,811
07/07/2014 3.33 3.37 3.29 3.32 423,326
07/03/2014 3.32 3.35 3.3 3.34 110,687
07/02/2014 3.35 3.38 3.33 3.33 222,152
07/01/2014 3.32 3.38 3.3 3.37 383,150
06/30/2014 3.28 3.34 3.28 3.32 164,037
06/27/2014 3.29 3.37 3.29 3.3 631,433
06/26/2014 3.33 3.38 3.32 3.32 178,109
06/25/2014 3.3 3.36 3.3 3.34 221,567
06/24/2014 3.3 3.38 3.3 3.33 174,442
06/23/2014 3.38 3.43 3.33 3.33 186,724
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?