Historical Prices for Gfi Group, Inc (GFIG)

Symbol:

Historical Data for GFI Group Inc. (GFIG)

After Hours: $ 3.64

0.03 (+0.83%)

Volume: 283

4:18 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	2.81	4.21	2.70	3.61	3,725,420	0.61	20.33%
10/9/08	3.12	3.35	2.99	3.00	2,139,109	-0.11	-3.54%
10/8/08	3.00	3.59	2.97	3.11	843,478	-0.02	-0.64%
10/7/08	3.94	3.94	3.10	3.13	1,458,314	-0.42	-11.83%
10/6/08	3.77	3.88	3.30	3.55	2,157,811	-0.39	-9.90%
10/3/08	4.02	4.19	3.75	3.94	1,598,534	-0.05	-1.25%
10/2/08	4.41	4.41	3.86	3.99	727,715	-0.43	-9.73%
10/1/08	4.62	4.63	4.10	4.42	887,601	-0.29	-6.16%
9/30/08	3.95	4.88	3.95	4.71	1,198,972	1.01	27.30%
9/29/08	4.40	4.49	3.61	3.70	1,499,006	-0.83	-18.32%
9/26/08	3.75	4.64	3.69	4.53	1,364,359	0.53	13.25%
9/25/08	4.34	4.40	3.95	4.00	2,467,217	-0.19	-4.53%
9/24/08	4.78	5.0199	4.16	4.19	1,486,217	-0.44	-9.50%
9/23/08	6.10	6.10	4.441	4.63	2,441,588	-1.52	-24.72%
9/22/08	6.20	6.22	5.14	6.15	1,926,985	0.04	0.65%
9/19/08	5.50	6.1157	5.06	6.11	6,124,116	1.53	33.41%
9/18/08	4.50	4.90	3.3675	4.58	5,976,414	0.38	9.05%
9/17/08	4.90	5.14	4.16	4.20	2,656,569	-0.69	-14.11%
9/16/08	5.15	5.35	3.95	4.89	6,039,861	-0.26	-5.05%
9/15/08	6.56	6.57	4.91	5.15	5,477,073	-2.06	-28.57%
9/12/08	6.93	7.24	6.88	7.21	1,483,626	-0.01	-0.14%
9/11/08	7.00	7.23	6.71	7.22	4,261,430	-0.04	-0.55%
9/10/08	7.30	7.91	7.25	7.26	8,562,227	-2.35	-24.45%
9/9/08	10.76	11.01	9.43	9.61	3,507,700	-1.49	-13.42%
9/8/08	11.36	11.50	10.82	11.10	1,681,448	0.09	0.82%
9/5/08	11.14	11.35	10.92	11.01	1,709,260	-0.26	-2.31%
9/4/08	11.07	11.46	11.01	11.27	2,191,934	0.08	0.71%
9/3/08	11.48	11.56	11.12	11.19	1,782,058	-0.33	-2.86%
9/2/08	11.95	12.25	11.26	11.52	1,688,141	-0.08	-0.69%
8/29/08	11.31	11.72	11.15	11.60	630,196	0.17	1.49%
8/28/08	11.10	11.50	11.02	11.43	996,532	0.26	2.33%
8/27/08	11.08	11.30	10.85	11.17	757,637	0.04	0.36%
8/26/08	11.37	11.37	10.81	11.13	1,851,161	-0.27	-2.37%
8/25/08	11.62	11.73	11.24	11.40	1,000,867	-0.37	-3.14%
8/22/08	11.59	11.80	11.37	11.77	1,101,712	0.36	3.16%
8/21/08	10.53	11.58	10.50	11.41	2,449,972	0.68	6.34%
8/20/08	10.78	10.99	10.46	10.73	824,838	-0.01	-0.09%
8/19/08	10.73	10.94	10.51	10.74	1,270,681	-0.11	-1.01%
8/18/08	11.17	11.24	10.738	10.85	848,924	-0.21	-1.90%
8/15/08	11.17	11.49	10.85	11.06	1,248,360	0.08	0.73%
8/14/08	11.20	11.25	10.56	10.98	1,444,925	0.02	0.18%
8/13/08	10.90	11.14	10.64	10.96	1,617,015	-0.10	-0.90%
8/12/08	11.16	11.50	10.89	11.06	1,168,094	-0.18	-1.60%
8/11/08	11.23	11.50	11.06	11.24	1,507,798	-0.05	-0.44%
8/8/08	10.99	11.43	10.882	11.29	1,295,573	0.26	2.36%
8/7/08	11.17	11.43	10.84	11.03	1,934,046	-0.30	-2.65%
8/6/08	11.06	11.395	10.85	11.33	2,244,038	0.15	1.34%
8/5/08	10.82	11.36	10.81	11.18	2,274,503	0.37	3.42%
8/4/08	11.03	11.17	10.75	10.81	2,331,889	-0.59	-5.18%
8/1/08	10.10	11.96	10.10	11.40	6,419,728	1.31	12.98%
7/31/08	10.65	11.10	9.92	10.09	6,032,435	1.02	11.25%
7/30/08	9.15	9.43	8.87	9.07	2,013,413	-0.02	-0.22%
7/29/08	8.47	9.09	8.45	9.09	2,018,371	0.68	8.09%
7/28/08	8.72	9.00	8.36	8.41	1,144,535	-0.46	-5.19%
7/25/08	8.96	9.20	8.58	8.87	1,934,874	-0.01	-0.11%
7/24/08	9.19	9.32	8.74	8.88	2,074,629	-0.27	-2.95%
7/23/08	8.87	9.75	8.71	9.15	3,854,789	0.28	3.16%
7/22/08	8.10	8.87	8.10	8.87	1,655,855	0.77	9.51%
7/21/08	8.62	8.64	8.06	8.10	1,112,897	-0.42	-4.93%
7/18/08	8.19	8.56	8.02	8.52	1,347,913	0.26	3.15%
7/17/08	7.80	8.38	7.80	8.26	1,826,512	0.31	3.90%
7/16/08	7.15	7.99	7.09	7.95	1,853,340	0.70	9.66%
7/15/08	7.01	7.49	6.68	7.25	2,026,163	0.19	2.69%
7/14/08	7.74	7.64	7.00	7.06	2,042,371	-0.45	-5.99%