Register for streaming realtime charts, analysis tools, and prices.
GFAI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 2.84 | 0.05 | 1.79% | 2.85 | 2.9599 | 2.78 | 86,773 |
| Apr 23 2024 | 2.79 | 0.06 | 2.20% | 2.77 | 2.90 | 2.75 | 97,061 |
| Apr 22 2024 | 2.73 | -0.09 | -3.19% | 2.76 | 2.82 | 2.61 | 175,298 |
| Apr 19 2024 | 2.82 | 0.10 | 3.68% | 2.69 | 2.90 | 2.69 | 150,411 |
| Apr 18 2024 | 2.72 | -0.15 | -5.23% | 2.87 | 2.9199 | 2.72 | 101,990 |
| Apr 17 2024 | 2.87 | -0.13 | -4.33% | 3.12 | 3.12 | 2.84 | 182,404 |
| Apr 16 2024 | 3.00 | 0.31 | 11.52% | 2.85 | 3.06 | 2.79 | 246,440 |
| Apr 15 2024 | 2.69 | -0.55 | -16.98% | 3.24 | 3.2789 | 2.67 | 484,618 |
| Apr 12 2024 | 3.24 | -0.23 | -6.63% | 3.42 | 3.42 | 3.2032 | 223,892 |
| Apr 11 2024 | 3.47 | 0.08 | 2.36% | 3.39 | 3.51 | 3.30 | 131,786 |
| Apr 10 2024 | 3.39 | -0.03 | -0.88% | 3.30 | 3.45 | 3.26 | 146,126 |
| Apr 09 2024 | 3.42 | -0.17 | -4.74% | 3.59 | 3.7363 | 3.41 | 185,110 |
| Apr 08 2024 | 3.59 | -0.16 | -4.27% | 3.70 | 3.8093 | 3.55 | 209,929 |
| Apr 05 2024 | 3.75 | -0.03 | -0.79% | 3.90 | 4.09 | 3.68 | 294,911 |
| Apr 04 2024 | 3.78 | 0.10 | 2.72% | 3.78 | 4.20 | 3.7073 | 537,308 |
| Apr 03 2024 | 3.68 | 0.02 | 0.55% | 3.67 | 3.73 | 3.55 | 93,338 |
| Apr 02 2024 | 3.66 | -0.14 | -3.68% | 3.55 | 3.68 | 3.50 | 103,000 |
| Apr 01 2024 | 3.80 | 0.13 | 3.54% | 3.75 | 3.80 | 3.5441 | 292,426 |
| Mar 28 2024 | 3.67 | 0.23 | 6.69% | 3.46 | 3.685 | 3.44 | 228,498 |
| Mar 27 2024 | 3.44 | 0.08 | 2.38% | 3.41 | 3.47 | 3.30 | 129,582 |
| Mar 26 2024 | 3.36 | -0.05 | -1.47% | 3.48 | 3.54 | 3.35 | 181,151 |
| Mar 25 2024 | 3.41 | -0.16 | -4.48% | 3.57 | 3.69 | 3.38 | 226,668 |
| Mar 22 2024 | 3.57 | -0.30 | -7.75% | 3.82 | 3.86 | 3.57 | 278,172 |
| Mar 21 2024 | 3.87 | -0.10 | -2.52% | 4.02 | 4.06 | 3.82 | 244,069 |
| Mar 20 2024 | 3.97 | 0.11 | 2.85% | 3.86 | 4.09 | 3.77 | 271,026 |
| Mar 19 2024 | 3.86 | -0.18 | -4.46% | 3.95 | 4.0999 | 3.71 | 443,991 |
| Mar 18 2024 | 4.04 | -0.02 | -0.49% | 3.99 | 4.30 | 3.7511 | 576,884 |
| Mar 15 2024 | 4.06 | 0.55 | 15.67% | 3.49 | 4.14 | 3.44 | 937,292 |
| Mar 14 2024 | 3.51 | -0.24 | -6.40% | 3.92 | 3.99 | 3.42 | 708,347 |
| Mar 13 2024 | 3.75 | 0.50 | 15.38% | 3.39 | 3.80 | 3.32 | 1,125,002 |
| Mar 12 2024 | 3.25 | 0.05 | 1.56% | 3.18 | 3.35 | 3.18 | 321,937 |
| Mar 11 2024 | 3.20 | -0.34 | -9.60% | 3.54 | 3.6048 | 3.17 | 431,320 |
| Mar 08 2024 | 3.54 | -0.16 | -4.32% | 3.78 | 4.238 | 3.48 | 993,988 |
| Mar 07 2024 | 3.70 | -0.12 | -3.14% | 3.90 | 3.90 | 3.65 | 469,781 |
| Mar 06 2024 | 3.82 | 0.34 | 9.77% | 3.63 | 4.05 | 3.42 | 864,222 |
| Mar 05 2024 | 3.48 | -0.37 | -9.61% | 3.79 | 3.79 | 3.3749 | 645,353 |
| Mar 04 2024 | 3.85 | 0.51 | 15.27% | 3.50 | 4.04 | 3.4495 | 1,858,352 |
| Mar 01 2024 | 3.34 | -0.23 | -6.44% | 3.50 | 3.59 | 3.20 | 502,030 |
| Feb 29 2024 | 3.57 | 0.29 | 8.84% | 3.41 | 3.65 | 3.25 | 1,120,741 |
| Feb 28 2024 | 3.28 | -0.50 | -13.23% | 3.76 | 3.76 | 3.14 | 1,114,305 |
| Feb 27 2024 | 3.78 | 0.80 | 26.85% | 3.18 | 3.937 | 3.10 | 3,315,025 |
| Feb 26 2024 | 2.98 | 0.44 | 17.32% | 2.61 | 3.0616 | 2.58 | 861,832 |
| Feb 23 2024 | 2.54 | -0.12 | -4.51% | 2.63 | 2.7399 | 2.44 | 229,148 |
| Feb 22 2024 | 2.66 | -0.01 | -0.37% | 2.90 | 2.91 | 2.62 | 357,186 |
| Feb 21 2024 | 2.67 | 0.09 | 3.49% | 2.60 | 2.74 | 2.52 | 326,795 |
| Feb 20 2024 | 2.58 | -0.60 | -18.87% | 3.12 | 3.1991 | 2.35 | 971,826 |
| Feb 16 2024 | 3.18 | -0.31 | -8.88% | 3.41 | 3.425 | 3.10 | 566,987 |
| Feb 15 2024 | 3.49 | 0.56 | 19.11% | 3.12 | 3.68 | 3.04 | 1,844,608 |
| Feb 14 2024 | 2.93 | 0.36 | 14.01% | 2.66 | 2.99 | 2.58 | 358,545 |
| Feb 13 2024 | 2.57 | -0.25 | -8.87% | 2.77 | 2.77 | 2.54 | 184,932 |
| Feb 12 2024 | 2.82 | 0.02 | 0.71% | 2.77 | 3.01 | 2.7501 | 311,952 |
| Feb 09 2024 | 2.80 | 0.23 | 8.95% | 2.64 | 2.8991 | 2.59 | 386,989 |
| Feb 08 2024 | 2.57 | 0.09 | 3.63% | 2.51 | 2.6687 | 2.48 | 145,750 |
| Feb 07 2024 | 2.48 | -0.07 | -2.75% | 2.59 | 2.59 | 2.42 | 111,024 |
| Feb 06 2024 | 2.55 | 0.18 | 7.59% | 2.42 | 2.62 | 2.40 | 131,261 |
| Feb 05 2024 | 2.37 | -0.22 | -8.49% | 2.65 | 2.65 | 2.27 | 217,230 |
| Feb 02 2024 | 2.59 | 0.13 | 5.28% | 2.44 | 2.59 | 2.40 | 61,503 |
| Feb 01 2024 | 2.46 | 0.03 | 1.23% | 2.51 | 2.51 | 2.35 | 77,293 |
| Jan 31 2024 | 2.43 | -0.01 | -0.41% | 2.46 | 2.5289 | 2.4001 | 128,294 |
| Jan 30 2024 | 2.44 | -0.13 | -5.06% | 2.57 | 2.57 | 2.355 | 115,998 |
| Jan 29 2024 | 2.57 | 0.20 | 8.44% | 2.36 | 2.58 | 2.32 | 122,213 |
| Jan 26 2024 | 2.37 | -0.10 | -4.05% | 2.46 | 2.46 | 2.31 | 99,280 |
