Historical Stock Prices

GFIG 
$4.98
*  
0.02
0.4%
Get GFIG Alerts
*Delayed - data as of Nov. 28, 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

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

Results for: 1 Year, From 28-NOV-2013 TO 28-NOV-2014

Date Open High Low Close / Last Volume
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
05/30/2014 3.41 3.4375 3.34 3.38 148,638
05/29/2014 3.39 3.41 3.37 3.39 71,516
05/28/2014 3.36 3.41 3.34 3.39 120,623
05/27/2014 3.45 3.477 3.37 3.38 328,261
05/23/2014 3.4 3.47 3.35 3.46 146,666
05/22/2014 3.34 3.4 3.307 3.39 126,683
05/21/2014 3.34 3.44 3.28 3.36 190,241
05/20/2014 3.35 3.4 3.3 3.34 367,714
05/19/2014 3.3 3.4 3.28 3.37 100,914
05/16/2014 3.29 3.345 3.23 3.33 147,012
05/15/2014 3.28 3.33 3.261 3.3 245,342
05/14/2014 3.44 3.47 3.32 3.32 179,677
05/13/2014 3.52 3.57 3.45 3.52 225,005
05/12/2014 3.48 3.56 3.4401 3.54 162,227
05/09/2014 3.29 3.455 3.29 3.44 160,809
05/08/2014 3.42 3.45 3.29 3.33 303,105
05/07/2014 3.38 3.46 3.35 3.43 187,718
05/06/2014 3.46 3.53 3.39 3.39 253,488
05/05/2014 3.46 3.54 3.45 3.49 313,076
05/02/2014 3.53 3.59 3.45 3.51 661,142
05/01/2014 3.65 3.65 3.43 3.53 809,252
04/30/2014 3.83 4 3.66 3.72 517,791
04/29/2014 3.64 3.705 3.61 3.67 293,594
04/28/2014 3.63 3.67 3.55 3.61 298,800
04/25/2014 3.61 3.67 3.59 3.59 250,387
04/24/2014 3.6 3.67 3.56 3.64 194,979
04/23/2014 3.62 3.65 3.59 3.6 165,239
04/22/2014 3.6 3.68 3.6 3.64 133,985
04/21/2014 3.66 3.68 3.585 3.62 174,044
04/17/2014 3.59 3.67 3.57 3.65 226,566
04/16/2014 3.61 3.64 3.54 3.61 208,429
04/15/2014 3.6 3.61 3.47 3.57 178,552
04/14/2014 3.61 3.65 3.521 3.61 379,538
04/11/2014 3.49 3.65 3.45 3.56 632,078
04/10/2014 3.52 3.6 3.49 3.54 663,195
04/09/2014 3.55 3.62 3.48 3.54 993,780
04/08/2014 3.52 3.63 3.42 3.54 855,663
04/07/2014 3.47 3.59 3.46 3.55 367,468
04/04/2014 3.64 3.678 3.45 3.5 188,048
04/03/2014 3.73 3.78 3.63 3.63 247,062
04/02/2014 3.77 3.84 3.66 3.78 270,350
04/01/2014 3.55 3.79 3.5 3.78 335,126
03/31/2014 3.58 3.59 3.52 3.55 201,501
03/28/2014 3.64 3.69 3.53 3.55 153,617
03/27/2014 3.66 3.69 3.61 3.65 134,644
03/26/2014 3.77 3.81 3.65 3.65 203,760
03/25/2014 3.75 3.85 3.64 3.73 215,908
03/24/2014 3.72 3.81 3.69 3.71 168,051
03/21/2014 3.74 3.79 3.7 3.73 1,207,679
03/20/2014 3.74 3.79 3.68 3.71 168,523
03/19/2014 3.82 3.865 3.76 3.76 123,280
03/18/2014 3.79 3.85 3.79 3.84 122,295
03/17/2014 3.85 3.88 3.79 3.8 89,723
03/14/2014 3.8 3.85 3.78 3.81 74,529
03/13/2014 3.99 3.99 3.8 3.81 175,559
03/12/2014 3.89 3.98 3.87 3.96 122,248
03/11/2014 4.04 4.0752 3.96 3.98 153,512
03/10/2014 4.08 4.09 4.04 4.05 105,364
03/07/2014 4.12 4.14 4.06 4.1 268,453
03/06/2014 4.08 4.14 4.03 4.08 166,434
03/05/2014 4.12 4.17 4.08 4.13 109,038
03/04/2014 4.07 4.19 4.07 4.14 485,832
03/03/2014 3.99 4.08 3.95 4.04 279,410
02/28/2014 4.01 4.05 3.98 4.01 120,312
02/27/2014 3.97 4.04 3.96 3.99 196,644
02/26/2014 3.97 4.02 3.91 4 255,858
02/25/2014 4.03 4.03 3.952 3.96 194,838
02/24/2014 4.02 4.11 3.99 4.05 281,865
02/21/2014 4.02 4.06 3.97 4 306,644
02/20/2014 3.94 4.06 3.92 4.03 524,506
02/19/2014 3.92 3.99 3.83 3.94 494,728
02/18/2014 3.86 3.96 3.76 3.95 301,655
02/14/2014 3.74 3.89 3.66 3.87 211,777
02/13/2014 3.67 3.83 3.65 3.76 121,902
02/12/2014 3.71 3.75 3.65 3.72 195,047
02/11/2014 3.68 3.74 3.65 3.69 173,164
02/10/2014 3.68 3.71 3.64 3.66 117,110
02/07/2014 3.66 3.7 3.64 3.69 246,751
02/06/2014 3.66 3.7475 3.63 3.67 150,297
02/05/2014 3.65 3.7 3.57 3.66 184,817
02/04/2014 3.7 3.72 3.58 3.67 226,711
02/03/2014 3.8 3.8482 3.64 3.66 253,099
01/31/2014 3.92 3.95 3.8 3.8 278,838
01/30/2014 3.92 4.05 3.86 4 140,692
01/29/2014 4.05 4.08 3.87 3.88 205,801
01/28/2014 4.02 4.11 3.93 4.09 223,112
01/27/2014 4.11 4.12 3.93 4.03 178,871
01/24/2014 4.1 4.12 4.02 4.08 287,205
01/23/2014 4.02 4.13 4 4.12 196,487
01/22/2014 4.09 4.12 4.02 4.07 107,166
01/21/2014 4.05 4.1 4.03 4.1 145,200
01/17/2014 4 4.14 3.97 4.01 359,504
01/16/2014 3.95 4 3.87 4 253,263
01/15/2014 3.86 3.95 3.86 3.94 116,322
01/14/2014 3.8 3.9 3.8 3.87 79,350
01/13/2014 3.77 3.85 3.71 3.8 193,665
01/10/2014 3.82 3.82 3.755 3.79 78,936
01/09/2014 3.86 3.88 3.775 3.81 155,628
01/08/2014 3.88 3.91 3.805 3.86 147,927
01/07/2014 3.79 3.9 3.79 3.87 159,062
01/06/2014 3.93 3.94 3.81 3.83 221,992
01/03/2014 3.88 3.9301 3.81 3.92 104,695
01/02/2014 3.91 3.91 3.79 3.9 178,344
12/31/2013 3.79 3.96 3.78 3.91 154,233
12/30/2013 3.82 3.84 3.76 3.79 380,167
12/27/2013 3.9 3.9 3.79 3.82 87,306
12/26/2013 3.91 3.91 3.83 3.88 134,492
12/24/2013 3.94 3.98 3.87 3.9 100,694
12/23/2013 3.96 3.98 3.83 3.95 248,855
12/20/2013 3.76 4 3.7 3.95 786,078
12/19/2013 3.86 3.89 3.76 3.77 128,850
12/18/2013 3.77 3.88 3.72 3.85 134,388
12/17/2013 3.75 3.81 3.71 3.78 85,040
12/16/2013 3.81 3.84 3.74 3.75 103,514
12/13/2013 3.85 3.86 3.73 3.81 168,636
12/12/2013 3.84 3.87 3.74 3.84 197,185
12/11/2013 3.87 3.93 3.78 3.83 186,107
12/10/2013 3.89 3.95 3.82 3.88 244,254
12/09/2013 3.88 3.9 3.84 3.9 303,639
12/06/2013 3.78 3.9 3.72 3.9 358,086
12/05/2013 3.7 3.76 3.65 3.75 172,092
12/04/2013 3.68 3.75 3.58 3.71 296,831
12/03/2013 3.71 3.73 3.59 3.71 232,710
12/02/2013 3.76 3.78 3.6299 3.73 224,618
11/29/2013 3.8 3.81 3.75 3.78 92,229
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?