Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GFOF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10 2024 | 18.4495 | 0.15 | 0.80% | 18.02 | 18.53 | 18.02 | 3,845 |
| Jun 07 2024 | 18.3023 | -0.56 | -2.99% | 18.71 | 19.24 | 18.3023 | 10,497 |
| Jun 06 2024 | 18.8663 | 0.72 | 3.98% | 18.08 | 18.922 | 18.08 | 4,961 |
| Jun 05 2024 | 18.1441 | 0.40 | 2.23% | 17.88 | 18.1441 | 17.725 | 3,160 |
| Jun 04 2024 | 17.7477 | 0.74 | 4.35% | 17.06 | 18.00 | 17.06 | 2,355 |
| Jun 03 2024 | 17.0082 | 0.06 | 0.34% | 17.30 | 17.50 | 16.94 | 8,637 |
| May 31 2024 | 16.95 | -0.29 | -1.69% | 17.41 | 17.41 | 16.84 | 2,428 |
| May 30 2024 | 17.2407 | 0.12 | 0.69% | 17.30 | 17.51 | 17.18 | 1,510 |
| May 29 2024 | 17.1226 | -0.26 | -1.52% | 17.09 | 17.19 | 17.0276 | 1,743 |
| May 28 2024 | 17.3861 | 0.05 | 0.27% | 17.29 | 17.55 | 17.10 | 1,471 |
| May 24 2024 | 17.34 | 0.65 | 3.92% | 16.75 | 17.3596 | 16.75 | 4,626 |
| May 23 2024 | 16.6852 | -0.78 | -4.48% | 17.55 | 17.55 | 16.64 | 2,861 |
| May 22 2024 | 17.4679 | -0.08 | -0.44% | 17.46 | 17.79 | 17.46 | 2,696 |
| May 21 2024 | 17.5446 | -0.05 | -0.29% | 17.67 | 17.71 | 17.35 | 1,238 |
| May 20 2024 | 17.5959 | 1.02 | 6.13% | 16.61 | 17.5959 | 16.61 | 3,512 |
| May 17 2024 | 16.5801 | 0.15 | 0.89% | 16.56 | 16.82 | 16.56 | 1,083 |
| May 16 2024 | 16.4337 | -0.16 | -0.94% | 16.40 | 16.73 | 16.40 | 790 |
| May 15 2024 | 16.5902 | 0.89 | 5.66% | 16.11 | 16.5902 | 15.80 | 583 |
| May 14 2024 | 15.7015 | 0.19 | 1.23% | 15.40 | 15.7015 | 15.40 | 896 |
| May 13 2024 | 15.51 | 0.02 | 0.10% | 15.50 | 15.54 | 15.50 | 644 |
| May 10 2024 | 15.4939 | -0.74 | -4.55% | 16.30 | 16.30 | 15.4939 | 1,015 |
| May 09 2024 | 16.2326 | 0.12 | 0.75% | 16.10 | 16.37 | 16.08 | 2,435 |
| May 08 2024 | 16.111 | -0.14 | -0.84% | 15.89 | 16.14 | 15.89 | 1,914 |
| May 07 2024 | 16.2477 | -0.48 | -2.86% | 16.67 | 16.67 | 16.18 | 915 |
| May 06 2024 | 16.7263 | 0.69 | 4.31% | 16.28 | 16.7332 | 16.28 | 4,061 |
| May 03 2024 | 16.035 | 0.08 | 0.53% | 16.43 | 16.4301 | 16.02 | 2,472 |
| May 02 2024 | 15.951 | 0.51 | 3.29% | 15.79 | 15.951 | 15.45 | 1,916 |
| May 01 2024 | 15.4432 | -0.09 | -0.58% | 15.19 | 15.85 | 15.19 | 10,760 |
| Apr 30 2024 | 15.5329 | -1.03 | -6.24% | 16.08 | 16.08 | 15.5329 | 108 |
| Apr 29 2024 | 16.567 | -0.58 | -3.40% | 16.93 | 16.93 | 16.455 | 8,969 |
| Apr 26 2024 | 17.1506 | 0.33 | 1.96% | 16.83 | 17.1506 | 16.83 | 457 |
| Apr 25 2024 | 16.8214 | -0.13 | -0.76% | 16.41 | 16.8214 | 16.41 | 322 |
| Apr 24 2024 | 16.95 | -0.39 | -2.26% | 17.24 | 17.45 | 16.95 | 2,104 |
| Apr 23 2024 | 17.3416 | 0.68 | 4.07% | 16.55 | 17.3416 | 16.55 | 988 |
| Apr 22 2024 | 16.6632 | 1.15 | 7.41% | 15.90 | 17.02 | 15.845 | 2,755 |
| Apr 19 2024 | 15.5131 | 0.22 | 1.42% | 15.46 | 15.69 | 15.28 | 1,061 |
| Apr 18 2024 | 15.2955 | 0.21 | 1.38% | 15.19 | 15.61 | 15.03 | 735 |
| Apr 17 2024 | 15.0871 | 0.10 | 0.64% | 15.08 | 15.24 | 14.86 | 827 |
| Apr 16 2024 | 14.991 | -0.18 | -1.19% | 15.01 | 15.01 | 14.73 | 12,638 |
| Apr 15 2024 | 15.1717 | -0.71 | -4.50% | 15.96 | 16.10 | 15.1301 | 4,646 |
| Apr 12 2024 | 15.886 | -0.92 | -5.50% | 16.63 | 16.63 | 15.8337 | 2,488 |
| Apr 11 2024 | 16.81 | 0.18 | 1.08% | 16.75 | 16.81 | 16.72 | 334 |
| Apr 10 2024 | 16.6298 | -0.16 | -0.96% | 16.50 | 16.90 | 16.50 | 665 |
| Apr 09 2024 | 16.7911 | -0.41 | -2.41% | 17.08 | 17.09 | 16.74 | 3,101 |
| Apr 08 2024 | 17.2053 | 0.28 | 1.65% | 17.67 | 17.67 | 17.19 | 2,116 |
| Apr 05 2024 | 16.926 | -0.21 | -1.22% | 16.89 | 17.15 | 16.89 | 1,623 |
| Apr 04 2024 | 17.1358 | -0.27 | -1.57% | 17.72 | 17.80 | 17.1358 | 2,373 |
| Apr 03 2024 | 17.41 | -0.03 | -0.17% | 17.31 | 17.60 | 17.30 | 872 |
| Apr 02 2024 | 17.4388 | -0.94 | -5.14% | 17.56 | 17.6736 | 17.42 | 1,999 |
| Apr 01 2024 | 18.3832 | -0.56 | -2.94% | 18.78 | 18.97 | 18.31 | 5,384 |
| Mar 28 2024 | 18.9397 | 0.36 | 1.96% | 18.74 | 19.6999 | 18.51 | 11,407 |
| Mar 27 2024 | 18.5751 | 0.19 | 1.01% | 18.97 | 18.97 | 18.40 | 1,222 |
| Mar 26 2024 | 18.39 | -0.33 | -1.74% | 18.81 | 18.86 | 18.39 | 4,309 |
| Mar 25 2024 | 18.715 | 0.98 | 5.52% | 17.87 | 18.8754 | 17.87 | 5,632 |
| Mar 22 2024 | 17.7356 | -0.63 | -3.45% | 18.03 | 18.03 | 17.73 | 1,501 |
| Mar 21 2024 | 18.3692 | 0.30 | 1.66% | 18.27 | 18.8499 | 18.27 | 1,584 |
| Mar 20 2024 | 18.07 | 1.52 | 9.21% | 16.45 | 18.08 | 16.45 | 3,490 |
| Mar 19 2024 | 16.5468 | -0.36 | -2.11% | 16.35 | 16.5468 | 15.82 | 3,417 |
| Mar 18 2024 | 16.904 | -0.01 | -0.05% | 16.81 | 17.0401 | 16.50 | 1,370 |
| Mar 15 2024 | 16.9123 | 0.49 | 2.95% | 16.18 | 16.93 | 16.18 | 2,275 |
| Mar 14 2024 | 16.4269 | -0.72 | -4.21% | 17.11 | 17.15 | 16.1838 | 2,773 |
| Mar 13 2024 | 17.1488 | 0.35 | 2.08% | 16.76 | 17.3349 | 16.76 | 3,496 |
