Register for streaming realtime charts, analysis tools, and prices.
GF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 8.85 | -0.01 | -0.11% | 8.85 | 8.86 | 8.825 | 39,741 |
| May 17 2024 | 8.86 | 0.07 | 0.80% | 8.81 | 8.8699 | 8.81 | 38,934 |
| May 16 2024 | 8.79 | -0.07 | -0.73% | 8.82 | 8.84 | 8.79 | 50,609 |
| May 15 2024 | 8.855 | 0.09 | 0.97% | 8.81 | 8.87 | 8.81 | 9,644 |
| May 14 2024 | 8.77 | 0.12 | 1.39% | 8.70 | 8.78 | 8.70 | 25,149 |
| May 13 2024 | 8.65 | -0.03 | -0.35% | 8.66 | 8.68 | 8.62 | 8,961 |
| May 10 2024 | 8.68 | 0.01 | 0.12% | 8.65 | 8.69 | 8.65 | 21,323 |
| May 09 2024 | 8.67 | 0.03 | 0.35% | 8.67 | 8.71 | 8.6488 | 25,578 |
| May 08 2024 | 8.64 | 0.02 | 0.23% | 8.60 | 8.6596 | 8.60 | 4,683 |
| May 07 2024 | 8.62 | 0.08 | 0.94% | 8.60 | 8.67 | 8.60 | 44,394 |
| May 06 2024 | 8.54 | 0.06 | 0.71% | 8.52 | 8.58 | 8.52 | 18,044 |
| May 03 2024 | 8.48 | 0.03 | 0.36% | 8.48 | 8.52 | 8.47 | 13,263 |
| May 02 2024 | 8.45 | 0.03 | 0.36% | 8.48 | 8.4801 | 8.4401 | 12,749 |
| May 01 2024 | 8.42 | 0.06 | 0.72% | 8.39 | 8.49 | 8.39 | 11,143 |
| Apr 30 2024 | 8.36 | -0.08 | -0.95% | 8.41 | 8.42 | 8.34 | 95,086 |
| Apr 29 2024 | 8.44 | 0.01 | 0.12% | 8.40 | 8.46 | 8.40 | 17,594 |
| Apr 26 2024 | 8.43 | 0.05 | 0.60% | 8.40 | 8.45 | 8.40 | 20,073 |
| Apr 25 2024 | 8.38 | -0.05 | -0.59% | 8.315 | 8.42 | 8.315 | 52,901 |
| Apr 24 2024 | 8.43 | -0.04 | -0.47% | 8.43 | 8.45 | 8.41 | 23,554 |
| Apr 23 2024 | 8.47 | 0.12 | 1.44% | 8.37 | 8.48 | 8.37 | 20,732 |
| Apr 22 2024 | 8.35 | 0.05 | 0.60% | 8.31 | 8.38 | 8.30 | 43,496 |
| Apr 19 2024 | 8.30 | 0.03 | 0.30% | 8.33 | 8.36 | 8.29 | 44,120 |
| Apr 18 2024 | 8.275 | -0.03 | -0.30% | 8.27 | 8.36 | 8.25 | 93,744 |
| Apr 17 2024 | 8.30 | 0.02 | 0.24% | 8.32 | 8.33 | 8.28 | 27,471 |
| Apr 16 2024 | 8.28 | -0.08 | -0.96% | 8.30 | 8.49 | 8.28 | 121,023 |
| Apr 15 2024 | 8.36 | -0.04 | -0.51% | 8.61 | 8.61 | 8.33 | 141,433 |
| Apr 12 2024 | 8.4026 | -0.19 | -2.18% | 8.52 | 8.52 | 8.3801 | 87,868 |
| Apr 11 2024 | 8.59 | -0.03 | -0.35% | 8.60 | 8.64 | 8.54 | 37,953 |
| Apr 10 2024 | 8.62 | -0.10 | -1.15% | 8.60 | 8.64 | 8.60 | 6,157 |
| Apr 09 2024 | 8.72 | 0.01 | 0.11% | 8.73 | 8.755 | 8.69 | 18,322 |
| Apr 08 2024 | 8.71 | -0.02 | -0.23% | 8.74 | 8.76 | 8.67 | 109,736 |
| Apr 05 2024 | 8.73 | 0.05 | 0.58% | 8.7363 | 8.76 | 8.705 | 37,229 |
| Apr 04 2024 | 8.68 | 0.01 | 0.12% | 8.80 | 8.80 | 8.67 | 31,836 |
| Apr 03 2024 | 8.67 | 0.06 | 0.70% | 8.67 | 8.7315 | 8.65 | 28,660 |
| Apr 02 2024 | 8.61 | -0.09 | -1.03% | 8.6021 | 8.66 | 8.595 | 47,169 |
| Apr 01 2024 | 8.70 | -0.01 | -0.11% | 8.69 | 8.75 | 8.69 | 14,107 |
| Mar 28 2024 | 8.71 | 0.03 | 0.35% | 8.66 | 8.72 | 8.6457 | 52,238 |
| Mar 27 2024 | 8.68 | 0.07 | 0.81% | 8.65 | 8.69 | 8.65 | 51,925 |
| Mar 26 2024 | 8.61 | 0.02 | 0.23% | 8.66 | 8.67 | 8.61 | 57,127 |
| Mar 25 2024 | 8.59 | 0.05 | 0.59% | 8.58 | 8.62 | 8.58 | 31,184 |
| Mar 22 2024 | 8.54 | 0.05 | 0.59% | 8.52 | 8.59 | 8.52 | 19,163 |
| Mar 21 2024 | 8.49 | -0.01 | -0.12% | 8.41 | 8.50 | 8.41 | 64,246 |
| Mar 20 2024 | 8.50 | 0.05 | 0.59% | 8.41 | 8.51 | 8.4008 | 40,472 |
| Mar 19 2024 | 8.45 | 0.03 | 0.36% | 8.42 | 8.49 | 8.42 | 63,988 |
| Mar 18 2024 | 8.42 | -0.06 | -0.71% | 8.46 | 8.46 | 8.42 | 21,547 |
| Mar 15 2024 | 8.48 | 0.00 | 0.00% | 8.55 | 8.56 | 8.48 | 24,757 |
| Mar 14 2024 | 8.48 | -0.08 | -0.93% | 8.56 | 8.56 | 8.45 | 40,503 |
| Mar 13 2024 | 8.56 | 0.03 | 0.35% | 8.54 | 8.5689 | 8.54 | 24,231 |
| Mar 12 2024 | 8.53 | 0.03 | 0.35% | 8.47 | 8.56 | 8.45 | 26,116 |
| Mar 11 2024 | 8.4999 | -0.02 | -0.24% | 8.45 | 8.4999 | 8.45 | 18,915 |
| Mar 08 2024 | 8.52 | -0.07 | -0.81% | 8.53 | 8.64 | 8.50 | 38,976 |
| Mar 07 2024 | 8.59 | 0.05 | 0.59% | 8.58 | 8.60 | 8.58 | 46,540 |
| Mar 06 2024 | 8.54 | 0.06 | 0.71% | 8.63 | 8.63 | 8.50 | 39,349 |
| Mar 05 2024 | 8.48 | -0.06 | -0.70% | 8.56 | 8.56 | 8.48 | 23,978 |
| Mar 04 2024 | 8.54 | 0.02 | 0.23% | 8.51 | 8.56 | 8.51 | 8,169 |
| Mar 01 2024 | 8.52 | 0.08 | 0.95% | 8.43 | 8.54 | 8.43 | 16,479 |
| Feb 29 2024 | 8.44 | 0.01 | 0.12% | 8.47 | 8.4847 | 8.43 | 7,442 |
| Feb 28 2024 | 8.43 | -0.04 | -0.47% | 8.42 | 8.43 | 8.42 | 218 |
| Feb 27 2024 | 8.47 | 0.05 | 0.59% | 8.44 | 8.4742 | 8.44 | 3,863 |
| Feb 26 2024 | 8.42 | -0.04 | -0.47% | 8.43 | 8.438 | 8.42 | 5,195 |
| Feb 23 2024 | 8.46 | -0.01 | -0.12% | 8.45 | 8.47 | 8.45 | 5,548 |
| Feb 22 2024 | 8.47 | 0.10 | 1.19% | 8.45 | 8.50 | 8.45 | 28,260 |
| Feb 21 2024 | 8.37 | -0.06 | -0.71% | 8.39 | 8.43 | 8.33 | 60,263 |
