Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GDF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1.20 | 0.01 | 1.27% | 1.19 | 1.20 | 1.185 | 113,527 |
| May 09 2024 | 1.185 | 0.01 | 0.42% | 1.19 | 1.19 | 1.175 | 21,539 |
| May 08 2024 | 1.18 | -0.02 | -1.26% | 1.19 | 1.19 | 1.175 | 251,717 |
| May 07 2024 | 1.195 | 0.02 | 1.27% | 1.19 | 1.195 | 1.1775 | 270,605 |
| May 06 2024 | 1.18 | -0.02 | -1.26% | 1.195 | 1.20 | 1.18 | 156,715 |
| May 03 2024 | 1.195 | 0.01 | 0.42% | 1.20 | 1.21 | 1.195 | 16,716 |
| May 02 2024 | 1.19 | -0.07 | -5.18% | 1.22 | 1.22 | 1.19 | 129,220 |
| May 01 2024 | 1.255 | 0.04 | 3.72% | 1.19 | 1.255 | 1.19 | 46,893 |
| Apr 30 2024 | 1.21 | 0.01 | 0.83% | 1.195 | 1.22 | 1.195 | 88,628 |
| Apr 29 2024 | 1.20 | 0.00 | 0.42% | 1.20 | 1.20 | 1.195 | 102,121 |
| Apr 26 2024 | 1.195 | -0.01 | -0.42% | 1.20 | 1.22 | 1.195 | 103,766 |
| Apr 24 2024 | 1.20 | -0.01 | -0.83% | 1.215 | 1.215 | 1.185 | 243,877 |
| Apr 23 2024 | 1.21 | -0.01 | -0.41% | 1.21 | 1.215 | 1.19 | 142,920 |
| Apr 22 2024 | 1.215 | -0.01 | -0.41% | 1.22 | 1.22 | 1.205 | 130,509 |
| Apr 19 2024 | 1.22 | 0.00 | 0.00% | 1.225 | 1.225 | 1.205 | 157,875 |
| Apr 18 2024 | 1.22 | 0.02 | 1.67% | 1.22 | 1.22 | 1.20 | 204,683 |
| Apr 17 2024 | 1.20 | -0.03 | -2.44% | 1.23 | 1.23 | 1.20 | 177,611 |
| Apr 16 2024 | 1.23 | -0.01 | -0.81% | 1.26 | 1.265 | 1.225 | 101,630 |
| Apr 15 2024 | 1.24 | -0.01 | -0.40% | 1.245 | 1.255 | 1.24 | 68,957 |
| Apr 12 2024 | 1.245 | 0.00 | 0.00% | 1.25 | 1.25 | 1.24 | 141,804 |
| Apr 11 2024 | 1.245 | -0.01 | -0.40% | 1.25 | 1.25 | 1.245 | 112,720 |
| Apr 10 2024 | 1.25 | 0.00 | 0.40% | 1.25 | 1.26 | 1.245 | 146,539 |
| Apr 09 2024 | 1.245 | -0.01 | -0.80% | 1.25 | 1.26 | 1.245 | 140,426 |
| Apr 08 2024 | 1.255 | -0.01 | -0.79% | 1.27 | 1.27 | 1.255 | 85,936 |
| Apr 05 2024 | 1.265 | 0.01 | 0.80% | 1.28 | 1.28 | 1.255 | 79,518 |
| Apr 04 2024 | 1.255 | 0.00 | 0.40% | 1.255 | 1.255 | 1.255 | 39,047 |
| Apr 03 2024 | 1.25 | -0.02 | -1.19% | 1.27 | 1.27 | 1.25 | 271,351 |
| Apr 02 2024 | 1.265 | 0.01 | 1.20% | 1.25 | 1.265 | 1.245 | 209,864 |
| Mar 28 2024 | 1.25 | -0.01 | -0.40% | 1.25 | 1.255 | 1.25 | 174,325 |
| Mar 27 2024 | 1.255 | 0.00 | 0.40% | 1.25 | 1.26 | 1.245 | 494,010 |
| Mar 26 2024 | 1.25 | 0.00 | 0.40% | 1.25 | 1.2525 | 1.25 | 301,016 |
| Mar 25 2024 | 1.245 | 0.00 | 0.00% | 1.25 | 1.2525 | 1.24 | 518,267 |
| Mar 22 2024 | 1.245 | -0.01 | -0.40% | 1.25 | 1.25 | 1.225 | 73,661 |
| Mar 21 2024 | 1.25 | 0.00 | 0.00% | 1.26 | 1.26 | 1.25 | 1,116 |
| Mar 20 2024 | 1.25 | -0.02 | -1.19% | 1.265 | 1.27 | 1.25 | 133,431 |
| Mar 19 2024 | 1.265 | 0.00 | 0.40% | 1.28 | 1.285 | 1.265 | 144,000 |
| Mar 18 2024 | 1.26 | 0.00 | 0.00% | 1.27 | 1.28 | 1.26 | 187,750 |
| Mar 15 2024 | 1.26 | 0.00 | 0.00% | 1.265 | 1.265 | 1.26 | 45,209 |
| Mar 14 2024 | 1.26 | -0.01 | -0.79% | 1.27 | 1.275 | 1.26 | 93,122 |
| Mar 13 2024 | 1.27 | 0.02 | 1.20% | 1.25 | 1.27 | 1.25 | 115,826 |
| Mar 12 2024 | 1.255 | 0.03 | 2.45% | 1.24 | 1.255 | 1.24 | 30,104 |
| Mar 11 2024 | 1.225 | -0.02 | -1.21% | 1.24 | 1.24 | 1.215 | 70,492 |
| Mar 08 2024 | 1.24 | 0.02 | 1.64% | 1.24 | 1.245 | 1.24 | 34,398 |
| Mar 07 2024 | 1.22 | 0.01 | 0.83% | 1.21 | 1.23 | 1.21 | 39,990 |
| Mar 06 2024 | 1.21 | 0.01 | 0.83% | 1.20 | 1.22 | 1.20 | 80,929 |
| Mar 05 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.21 | 1.195 | 3,854,670 |
| Mar 04 2024 | 1.20 | -0.01 | -0.41% | 1.215 | 1.215 | 1.19 | 1,740,227 |
| Mar 01 2024 | 1.205 | 0.00 | 0.00% | 1.225 | 1.23 | 1.20 | 38,238 |
| Feb 29 2024 | 1.205 | 0.00 | 0.00% | 1.205 | 1.205 | 1.205 | 0.00 |
| Feb 28 2024 | 1.205 | -0.02 | -1.23% | 1.22 | 1.22 | 1.19 | 404,583 |
| Feb 27 2024 | 1.22 | 0.01 | 0.83% | 1.23 | 1.23 | 1.21 | 32,394 |
| Feb 26 2024 | 1.21 | -0.02 | -1.22% | 1.23 | 1.24 | 1.21 | 20,748 |
| Feb 23 2024 | 1.225 | -0.01 | -0.41% | 1.265 | 1.265 | 1.225 | 59,969 |
| Feb 22 2024 | 1.23 | -0.03 | -1.99% | 1.25 | 1.25 | 1.22 | 217,990 |
| Feb 21 2024 | 1.255 | 0.00 | 0.00% | 1.27 | 1.27 | 1.25 | 135,710 |
| Feb 20 2024 | 1.255 | 0.00 | 0.40% | 1.245 | 1.255 | 1.24 | 811,499 |
| Feb 19 2024 | 1.25 | 0.00 | 0.40% | 1.25 | 1.26 | 1.24 | 405,039 |
| Feb 16 2024 | 1.245 | 0.03 | 2.47% | 1.22 | 1.25 | 1.2175 | 347,647 |
| Feb 15 2024 | 1.215 | -0.02 | -1.22% | 1.23 | 1.24 | 1.21 | 67,810 |
| Feb 14 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.23 | 1.22 | 140,215 |
| Feb 13 2024 | 1.23 | -0.01 | -0.40% | 1.24 | 1.24 | 1.22 | 175,033 |
