Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 10.80 | -0.15 | -1.37% | 10.95 | 10.95 | 10.80 | 5,806 |
| Jun 20 2024 | 10.95 | -0.15 | -1.35% | 11.10 | 11.10 | 10.75 | 4,578 |
| Jun 19 2024 | 11.10 | 0.20 | 1.83% | 10.85 | 11.10 | 10.85 | 9,525 |
| Jun 18 2024 | 10.90 | 0.00 | 0.00% | 11.00 | 11.20 | 10.60 | 10,405 |
| Jun 17 2024 | 10.90 | 0.00 | 0.00% | 11.00 | 11.10 | 10.80 | 10,906 |
| Jun 14 2024 | 10.90 | -0.15 | -1.36% | 11.05 | 11.05 | 10.85 | 4,457 |
| Jun 13 2024 | 11.05 | 0.05 | 0.45% | 11.00 | 11.10 | 11.00 | 4,736 |
| Jun 12 2024 | 11.00 | 0.15 | 1.38% | 10.85 | 11.05 | 10.85 | 3,075 |
| Jun 11 2024 | 10.85 | 0.00 | 0.00% | 10.85 | 10.85 | 10.80 | 524 |
| Jun 10 2024 | 10.85 | 0.05 | 0.46% | 10.80 | 10.85 | 10.80 | 1,760 |
| Jun 07 2024 | 10.80 | 0.00 | 0.00% | 10.85 | 10.85 | 10.80 | 523 |
| Jun 06 2024 | 10.80 | 0.10 | 0.93% | 10.80 | 10.80 | 10.80 | 758 |
| Jun 05 2024 | 10.70 | 0.30 | 2.88% | 10.55 | 10.85 | 10.40 | 1,108 |
| Jun 04 2024 | 10.40 | -0.50 | -4.59% | 10.75 | 10.80 | 10.35 | 7,394 |
| Jun 03 2024 | 10.90 | 0.05 | 0.46% | 10.85 | 10.90 | 10.80 | 424 |
| May 31 2024 | 10.85 | 0.00 | 0.00% | 10.85 | 10.90 | 10.80 | 1,373 |
| May 30 2024 | 10.85 | 0.05 | 0.46% | 10.80 | 10.85 | 10.80 | 1,921 |
| May 29 2024 | 10.80 | -0.10 | -0.92% | 10.80 | 10.80 | 10.65 | 5,622 |
| May 28 2024 | 10.90 | 0.10 | 0.93% | 10.90 | 10.90 | 10.80 | 8,091 |
| May 27 2024 | 10.80 | -0.05 | -0.46% | 10.95 | 11.00 | 10.70 | 4,245 |
| May 24 2024 | 10.85 | 0.00 | 0.00% | 10.90 | 10.90 | 10.80 | 1,124 |
| May 23 2024 | 10.85 | -0.20 | -1.81% | 11.10 | 11.15 | 10.75 | 6,898 |
| May 22 2024 | 11.05 | -0.10 | -0.90% | 11.15 | 11.15 | 11.05 | 1,263 |
| May 21 2024 | 11.15 | 0.00 | 0.00% | 11.15 | 11.20 | 11.15 | 208 |
| May 20 2024 | 11.15 | 0.00 | 0.00% | 11.15 | 11.25 | 11.10 | 8,570 |
| May 17 2024 | 11.15 | 0.00 | 0.00% | 11.25 | 11.30 | 11.15 | 4,298 |
| May 16 2024 | 11.15 | -0.10 | -0.89% | 11.10 | 11.25 | 11.10 | 2,204 |
| May 15 2024 | 11.25 | -0.15 | -1.32% | 11.40 | 11.40 | 11.10 | 14,271 |
| May 14 2024 | 11.40 | 0.15 | 1.33% | 11.25 | 11.45 | 11.20 | 7,924 |
| May 13 2024 | 11.25 | 0.40 | 3.69% | 11.20 | 11.50 | 11.15 | 8,044 |
| May 10 2024 | 10.85 | 0.05 | 0.46% | 10.85 | 11.00 | 10.60 | 27,969 |
| May 09 2024 | 10.80 | -0.30 | -2.70% | 11.25 | 11.45 | 10.35 | 31,825 |
| May 08 2024 | 11.10 | 0.15 | 1.37% | 11.10 | 11.30 | 10.95 | 28,164 |
| May 07 2024 | 10.95 | -0.05 | -0.45% | 11.05 | 11.25 | 10.95 | 9,394 |
| May 06 2024 | 11.00 | 0.15 | 1.38% | 10.85 | 11.10 | 10.85 | 4,027 |
| May 03 2024 | 10.85 | 0.00 | 0.00% | 10.95 | 11.10 | 10.75 | 15,525 |
| May 02 2024 | 10.85 | 0.15 | 1.40% | 10.70 | 10.85 | 10.55 | 14,331 |
| Apr 30 2024 | 10.70 | -0.10 | -0.93% | 10.85 | 10.95 | 10.70 | 12,687 |
| Apr 29 2024 | 10.80 | -0.05 | -0.46% | 10.85 | 10.95 | 10.45 | 13,692 |
| Apr 26 2024 | 10.85 | 0.05 | 0.46% | 10.85 | 10.90 | 10.70 | 2,003 |
| Apr 25 2024 | 10.80 | -0.15 | -1.37% | 10.95 | 10.95 | 10.45 | 10,955 |
| Apr 24 2024 | 10.95 | 0.20 | 1.86% | 10.85 | 10.95 | 10.70 | 24,895 |
| Apr 23 2024 | 10.75 | 0.35 | 3.37% | 10.40 | 10.75 | 10.40 | 35,976 |
| Apr 22 2024 | 10.40 | 0.00 | 0.00% | 10.45 | 10.45 | 10.15 | 11,107 |
| Apr 19 2024 | 10.40 | 0.15 | 1.46% | 10.20 | 10.45 | 9.94 | 5,557 |
| Apr 18 2024 | 10.25 | 0.15 | 1.49% | 10.00 | 10.35 | 9.98 | 13,625 |
| Apr 17 2024 | 10.10 | -0.25 | -2.42% | 10.25 | 10.25 | 9.56 | 31,996 |
| Apr 16 2024 | 10.35 | -0.05 | -0.48% | 10.40 | 10.45 | 9.98 | 96,133 |
| Apr 15 2024 | 10.40 | -0.60 | -5.45% | 10.40 | 10.55 | 10.15 | 74,205 |
| Apr 12 2024 | 11.00 | 0.50 | 4.76% | 10.60 | 11.30 | 10.20 | 71,285 |
| Apr 11 2024 | 10.50 | 0.15 | 1.45% | 10.45 | 10.60 | 10.35 | 20,478 |
| Apr 10 2024 | 10.35 | 0.15 | 1.47% | 10.35 | 10.50 | 10.20 | 18,892 |
| Apr 09 2024 | 10.20 | 0.20 | 2.00% | 10.00 | 10.40 | 10.00 | 6,569 |
| Apr 08 2024 | 10.00 | 0.06 | 0.60% | 10.00 | 10.10 | 10.00 | 4,670 |
| Apr 05 2024 | 9.94 | -0.06 | -0.60% | 10.00 | 10.00 | 9.90 | 1,422 |
| Apr 04 2024 | 10.00 | 0.00 | 0.00% | 10.00 | 10.20 | 9.98 | 7,831 |
| Apr 03 2024 | 10.00 | 0.02 | 0.20% | 9.86 | 10.35 | 9.86 | 9,128 |
| Apr 02 2024 | 9.98 | 0.08 | 0.81% | 10.00 | 10.00 | 9.86 | 5,918 |
| Mar 28 2024 | 9.90 | -0.05 | -0.50% | 10.10 | 10.30 | 9.85 | 7,339 |
| Mar 27 2024 | 9.95 | 0.05 | 0.51% | 10.00 | 10.00 | 9.85 | 90,803 |
| Mar 26 2024 | 9.90 | -0.10 | -1.00% | 10.00 | 10.00 | 9.80 | 11,824 |
| Mar 25 2024 | 10.00 | 0.00 | 0.00% | 10.00 | 10.00 | 9.85 | 6,043 |
