Historical Stock Prices

GFIG 
$5.61
*  
0.07
1.23%
Get GFIG Alerts
*Delayed - data as of Jan. 30, 2015  -  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

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

Results for: 3 Month, From 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 5.65 5.83 5.6 5.61 1,024,995
01/29/2015 5.6 5.79 5.51 5.68 2,566,306
01/28/2015 5.93 5.93 5.71 5.76 2,019,874
01/27/2015 6.03 6.03 5.85 5.9 530,337
01/26/2015 5.96 6.08 5.96 6.08 266,138
01/23/2015 6.13 6.13 6.04 6.06 221,558
01/22/2015 6.05 6.19 6.0203 6.13 315,039
01/21/2015 5.92 6.1 5.92 6.03 342,427
01/20/2015 5.72 6 5.72 5.95 1,395,275
01/16/2015 5.6 5.6499 5.57 5.6 526,455
01/15/2015 5.58 5.62 5.53 5.6 1,175,478
01/14/2015 5.47 5.54 5.44 5.45 617,812
01/13/2015 5.44 5.54 5.39 5.5 561,862
01/12/2015 5.39 5.45 5.39 5.4 140,815
01/09/2015 5.42 5.46 5.395 5.42 180,793
01/08/2015 5.47 5.53 5.4 5.43 123,442
01/07/2015 5.39 5.44 5.37 5.43 240,351
01/06/2015 5.39 5.45 5.39 5.39 301,407
01/05/2015 5.42 5.44 5.39 5.4 164,246
01/02/2015 5.47 5.47 5.42 5.44 267,920
12/31/2014 5.5 5.51 5.44 5.45 273,766
12/30/2014 5.5 5.56 5.46 5.47 171,244
12/29/2014 5.48 5.54 5.47 5.5 107,316
12/26/2014 5.54 5.59 5.46 5.47 182,109
12/24/2014 5.49 5.578 5.49 5.5 86,075
12/23/2014 5.49 5.57 5.44 5.46 164,849
12/22/2014 5.44 5.56 5.44 5.45 211,232
12/19/2014 5.46 5.6 5.43 5.45 2,347,142
12/18/2014 5.51 5.53 5.47 5.48 382,942
12/17/2014 5.33 5.41 5.32 5.38 296,170
12/16/2014 5.35 5.41 5.31 5.33 211,134
12/15/2014 5.44 5.4504 5.34 5.35 329,768
12/12/2014 5.45 5.48 5.34 5.39 531,956
12/11/2014 5.39 5.55 5.33 5.5 460,411
12/10/2014 5.4 5.43 5.36 5.36 233,569
12/09/2014 5.28 5.44 5.28 5.42 401,865
12/08/2014 5.4 5.47 5.325 5.36 311,190
12/05/2014 5.34 5.48 5.34 5.38 223,252
12/04/2014 5.42 5.45 5.349 5.39 341,370
12/03/2014 5.21 5.48 5.18 5.45 1,226,849
12/02/2014 5 5.1 5 5.03 165,181
12/01/2014 4.99 5.03 4.96 5 241,813
11/28/2014 5 5.0699 4.97 4.98 126,424
11/26/2014 5.14 5.18 4.98 5 211,393
11/25/2014 5.07 5.18 5.02 5.15 418,344
11/24/2014 5.03 5.09 5.02 5.04 84,025
11/21/2014 5.22 5.22 4.99 5 275,177
11/20/2014 4.98 5.16 4.98 5.12 366,920
11/19/2014 4.93 5.02 4.86 5 221,184
11/18/2014 4.81 5.02 4.81 4.94 310,662
11/17/2014 4.79 4.88 4.75 4.8 288,091
11/14/2014 4.83 4.9 4.79 4.79 137,883
11/13/2014 4.85 4.9 4.85 4.85 110,955
11/12/2014 4.84 4.92 4.81 4.85 141,074
11/11/2014 4.9 5.01 4.87 4.87 230,228
11/10/2014 4.95 5.04 4.84 4.86 253,349
11/07/2014 4.89 4.955 4.83 4.94 398,226
11/06/2014 5.02 5.11 4.9 4.91 262,806
11/05/2014 5.27 5.27 5.01 5.02 539,975
11/04/2014 5.16 5.505 5.16 5.25 706,847
11/03/2014 5.51 5.53 5.38 5.51 213,021
10/31/2014 5.49 5.61 5.46 5.5 699,230
10/30/2014 5.35 5.48 5.3 5.47 267,187
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?