GFI Group Inc. Historical Stock Prices

GFIG 
$5.86
*  
0.01
0.17 %
Get GFIG Alerts
*Delayed - data as of Jun. 3, 2015 13:33 ET  -  Find a broker to begin trading GFIG now


Community Rating:
View:    GFIG Real Time
 
 
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 02-JUN-2014 TO 02-JUN-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.
13:33 N/A  5.86  5.86  5.86 4,900
06/02/2015 5.85 5.85 5.85 5.85 00
06/01/2015 5.85 5.85 5.85 5.85 340
05/29/2015 5.85 5.85 5.85 5.85 4,000
05/28/2015 5.85 5.88 5.84 5.87 25,044
05/27/2015 5.85 5.88 5.85 5.88 14,548
05/26/2015 5.89 5.89 5.84 5.87 104,602
05/22/2015 5.88 5.91 5.87 5.91 68,352
05/21/2015 5.85 5.88 5.85 5.88 7,550
05/20/2015 5.85 5.88 5.85 5.87 15,992
05/19/2015 5.82 5.92 5.82 5.89 8,522
05/18/2015 5.84 5.85 5.82 5.83 24,496
05/15/2015 5.84 5.87 5.84 5.86 10,781
05/14/2015 5.9 5.9 5.84 5.85 9,099
05/13/2015 5.87 5.88 5.87 5.88 19,160
05/12/2015 5.87 5.87 5.87 5.87 122
05/11/2015 5.81 5.86 5.81 5.86 8,829
05/08/2015 5.82 5.84 5.81 5.82 63,186
05/07/2015 5.83 5.85 5.82 5.83 15,237
05/06/2015 5.82 5.83 5.82 5.82 34,064
05/05/2015 5.83 5.84 5.82 5.82 14,032
05/04/2015 5.84 5.85 5.83 5.83 8,098
05/01/2015 5.83 5.85 5.83 5.84 13,625
04/30/2015 5.83 5.83 5.83 5.83 11,077
04/29/2015 5.82 5.83 5.81 5.83 76,814
04/28/2015 5.82 5.82 5.8 5.81 107,253
04/27/2015 5.82 5.83 5.81 5.83 151,384
04/24/2015 5.83 5.84 5.82 5.82 74,512
04/23/2015 5.84 5.85 5.82 5.84 164,021
04/22/2015 5.85 5.86 5.82 5.84 494,157
04/21/2015 5.87 5.88 5.85 5.85 34,988
04/20/2015 5.88 5.93 5.86 5.87 131,351
04/17/2015 5.86 5.88 5.86 5.86 36,189
04/16/2015 5.86 5.9 5.85 5.87 148,418
04/15/2015 5.9 5.92 5.85 5.87 60,920
04/14/2015 5.91 5.92 5.82 5.92 286,879
04/13/2015 5.75 5.91 5.75 5.89 186,823
04/10/2015 5.75 5.94 5.71 5.76 814,617
04/09/2015 5.87 5.94 5.86 5.93 988,849
04/08/2015 5.87 5.9 5.83 5.88 1,162,497
04/07/2015 5.88 5.91 5.86 5.87 180,046
04/06/2015 5.87 5.905 5.84 5.89 224,165
04/02/2015 5.88 5.93 5.84 5.87 220,867
04/01/2015 5.92 5.93 5.85 5.9 321,512
03/31/2015 5.88 5.99 5.88 5.93 271,848
03/30/2015 5.98 5.98 5.92 5.93 108,953
03/27/2015 5.9 6.01 5.9 5.96 508,537
03/26/2015 5.9 5.97 5.89 5.91 167,628
03/25/2015 5.99 6 5.87 5.9 567,897
03/24/2015 5.92 6.04 5.92 5.97 365,356
03/23/2015 5.94 6 5.84 5.96 644,650
03/20/2015 5.62 6.21 5.52 6.21 3,919,594
03/19/2015 5.74 5.745 5.66 5.7 591,517
03/18/2015 5.81 5.835 5.73 5.77 380,823
03/17/2015 5.71 6.34 5.69 5.79 1,228,213
03/16/2015 5.85 5.85 5.71 5.76 385,942
03/13/2015 5.73 5.81 5.69 5.81 645,330
03/12/2015 5.74 5.76 5.68 5.73 387,905
03/11/2015 5.67 5.7 5.61 5.69 612,164
03/10/2015 5.7 5.76 5.58 5.69 892,090
03/09/2015 5.81 5.83 5.7 5.73 1,220,285
03/06/2015 5.7 5.83 5.55 5.83 3,718,651
03/05/2015 6.07 6.07 5.66 5.72 1,255,841
03/04/2015 6.09 6.1 6.06 6.08 380,975
03/03/2015 6.14 6.18 6.085 6.1 500,875
03/02/2015 6.09 6.15 6.09 6.11 347,300
02/27/2015 6.09 6.1 6.09 6.09 213,372
02/26/2015 6.09 6.11 6.09 6.1 213,647
02/25/2015 6.09 6.1 6.09 6.1 195,430
02/24/2015 6.09 6.1 6.08 6.1 743,254
02/23/2015 6.1 6.1 6.08 6.1 3,264,019
02/20/2015 6.1 6.1 6.08 6.1 3,700,557
02/19/2015 6 6.08 5.92 6.05 538,551
02/18/2015 6.02 6.05 5.985 6 368,232
02/17/2015 6.08 6.08 6.01 6.02 399,796
02/13/2015 6.03 6.06 5.9 6.03 408,044
02/12/2015 6.05 6.07 6.02 6.06 323,978
02/11/2015 6.05 6.07 6.02 6.03 460,576
02/10/2015 6.07 6.07 6.04 6.06 248,714
02/09/2015 6.05 6.07 6.03 6.05 468,467
02/06/2015 6.07 6.07 6.04 6.05 919,617
02/05/2015 6.03 6.09 6.03 6.07 1,442,004
02/04/2015 5.85 6.09 5.85 6.03 1,043,452
02/03/2015 5.82 5.87 5.75 5.85 679,210
02/02/2015 5.59 5.87 5.49 5.83 634,650
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
10/29/2014 5.4 5.4 5.27 5.35 162,636
10/28/2014 5.31 5.46 5.31 5.42 275,948
10/27/2014 5.3 5.33 5.24 5.28 150,209
10/24/2014 5.29 5.33 5.24 5.32 128,452
10/23/2014 5.21 5.32 5.21 5.27 236,598
10/22/2014 5.17 5.28 5.16 5.18 275,726
10/21/2014 5.12 5.15 5.105 5.13 177,146
10/20/2014 5.17 5.2 5.11 5.13 127,304
10/17/2014 5.25 5.33 5.16 5.17 324,677
10/16/2014 5.2 5.29 5.18 5.23 158,637
10/15/2014 5.13 5.26 5.01 5.23 316,283
10/14/2014 5.34 5.47 5.23 5.23 486,529
10/13/2014 5.27 5.4 5.27 5.33 228,600
10/10/2014 5.23 5.41 5.23 5.28 285,997
10/09/2014 5.28 5.31 5.23 5.24 473,159
10/08/2014 5.29 5.31 5.29 5.29 333,694
10/07/2014 5.35 5.36 5.29 5.29 904,432
10/06/2014 5.36 5.43 5.35 5.35 523,253
10/03/2014 5.39 5.44 5.34 5.37 225,231
10/02/2014 5.4 5.44 5.34 5.41 373,574
10/01/2014 5.39 5.49 5.39 5.39 394,715
09/30/2014 5.48 5.5 5.41 5.41 439,686
09/29/2014 5.44 5.49 5.35 5.45 274,506
09/26/2014 5.47 5.52 5.44 5.45 696,678
09/25/2014 5.49 5.55 5.48 5.48 355,468
09/24/2014 5.51 5.6 5.47 5.47 926,165
09/23/2014 5.58 5.98 5.5 5.51 1,385,183
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
06/20/2014 3.39 3.5 3.37 3.4 1,427,889
06/19/2014 3.38 3.38 3.35 3.36 190,069
06/18/2014 3.37 3.4 3.35 3.39 245,969
06/17/2014 3.35 3.4 3.35 3.4 199,320
06/16/2014 3.36 3.4 3.26 3.37 152,583
06/13/2014 3.41 3.41 3.34 3.36 142,442
06/12/2014 3.34 3.42 3.33 3.38 231,254
06/11/2014 3.42 3.42 3.34 3.35 243,777
06/10/2014 3.49 3.5023 3.41 3.44 199,332
06/09/2014 3.49 3.53 3.45 3.53 300,279
06/06/2014 3.46 3.52 3.39 3.48 133,361
06/05/2014 3.36 3.45 3.34 3.42 140,606
06/04/2014 3.35 3.38 3.33 3.37 202,168
06/03/2014 3.3 3.37 3.3 3.34 140,015
06/02/2014 3.37 3.41 3.32 3.34 180,258
*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?