Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GIFI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 5.56 | -0.03 | -0.54% | 5.58 | 5.58 | 5.475 | 9,856 |
| Sep 20 2024 | 5.59 | 0.11 | 2.01% | 5.47 | 5.60 | 5.42 | 29,819 |
| Sep 19 2024 | 5.48 | 0.17 | 3.20% | 5.41 | 5.55 | 5.41 | 13,389 |
| Sep 18 2024 | 5.31 | -0.10 | -1.85% | 5.3412 | 5.58 | 5.31 | 40,471 |
| Sep 17 2024 | 5.41 | 0.12 | 2.27% | 5.33 | 5.55 | 5.32 | 30,894 |
| Sep 16 2024 | 5.29 | -0.01 | -0.19% | 5.29 | 5.57 | 5.25 | 60,489 |
| Sep 13 2024 | 5.30 | -0.01 | -0.19% | 5.33 | 5.58 | 5.24 | 32,705 |
| Sep 12 2024 | 5.31 | 0.01 | 0.19% | 5.295 | 5.59 | 5.295 | 15,972 |
| Sep 11 2024 | 5.30 | -0.02 | -0.38% | 5.27 | 5.50 | 5.21 | 35,644 |
| Sep 10 2024 | 5.32 | -0.05 | -0.93% | 5.35 | 5.54 | 5.16 | 35,205 |
| Sep 09 2024 | 5.37 | -0.10 | -1.83% | 5.60 | 5.68 | 5.35 | 43,762 |
| Sep 06 2024 | 5.47 | -0.07 | -1.26% | 5.66 | 5.75 | 5.3501 | 75,106 |
| Sep 05 2024 | 5.54 | -0.18 | -3.15% | 5.66 | 5.7826 | 5.53 | 14,243 |
| Sep 04 2024 | 5.72 | -0.06 | -1.04% | 5.71 | 5.85 | 5.71 | 24,154 |
| Sep 03 2024 | 5.78 | -0.12 | -2.03% | 5.85 | 5.87 | 5.67 | 39,541 |
| Aug 30 2024 | 5.90 | 0.04 | 0.68% | 5.84 | 5.94 | 5.80 | 39,301 |
| Aug 29 2024 | 5.86 | 0.04 | 0.69% | 5.97 | 6.25 | 5.78 | 10,939 |
| Aug 28 2024 | 5.82 | -0.04 | -0.68% | 5.86 | 6.01 | 5.64 | 22,078 |
| Aug 27 2024 | 5.86 | 0.15 | 2.63% | 5.81 | 5.97 | 5.65 | 21,192 |
| Aug 26 2024 | 5.71 | -0.04 | -0.70% | 5.90 | 5.90 | 5.65 | 18,825 |
| Aug 23 2024 | 5.75 | 0.15 | 2.68% | 5.54 | 6.24 | 5.54 | 26,485 |
| Aug 22 2024 | 5.60 | -0.01 | -0.18% | 5.65 | 5.74 | 5.51 | 9,916 |
| Aug 21 2024 | 5.61 | -0.01 | -0.18% | 5.65 | 5.81 | 5.50 | 39,279 |
| Aug 20 2024 | 5.62 | -0.09 | -1.58% | 5.70 | 5.83 | 5.52 | 14,949 |
| Aug 19 2024 | 5.71 | -0.01 | -0.17% | 5.72 | 5.79 | 5.63 | 24,632 |
| Aug 16 2024 | 5.72 | -0.10 | -1.72% | 5.69 | 5.88 | 5.68 | 20,275 |
| Aug 15 2024 | 5.82 | 0.38 | 6.99% | 5.51 | 5.98 | 5.51 | 34,808 |
| Aug 14 2024 | 5.44 | -0.15 | -2.68% | 5.59 | 5.59 | 5.38 | 29,974 |
| Aug 13 2024 | 5.59 | 0.02 | 0.36% | 5.605 | 5.72 | 5.44 | 22,757 |
| Aug 12 2024 | 5.57 | 0.05 | 0.91% | 5.44 | 5.57 | 5.365 | 83,477 |
| Aug 09 2024 | 5.52 | 0.10 | 1.85% | 5.43 | 5.57 | 5.35 | 35,267 |
| Aug 08 2024 | 5.42 | 0.02 | 0.37% | 5.35 | 5.60 | 5.30 | 96,251 |
| Aug 07 2024 | 5.40 | -0.64 | -10.60% | 5.50 | 5.85 | 5.25 | 230,278 |
| Aug 06 2024 | 6.04 | -0.03 | -0.49% | 6.22 | 6.22 | 5.84 | 68,869 |
| Aug 05 2024 | 6.07 | -0.06 | -0.98% | 5.90 | 6.35 | 5.80 | 70,227 |
| Aug 02 2024 | 6.13 | -0.19 | -3.01% | 6.29 | 6.29 | 6.0506 | 41,403 |
| Aug 01 2024 | 6.32 | 0.08 | 1.28% | 6.30 | 6.43 | 6.06 | 59,109 |
| Jul 31 2024 | 6.24 | 0.04 | 0.65% | 6.21 | 6.30 | 6.10 | 25,131 |
| Jul 30 2024 | 6.20 | -0.08 | -1.27% | 6.21 | 6.35 | 6.19 | 21,496 |
| Jul 29 2024 | 6.28 | -0.24 | -3.68% | 6.52 | 6.52 | 6.27 | 21,223 |
| Jul 26 2024 | 6.52 | 0.16 | 2.52% | 6.47 | 6.68 | 6.3516 | 33,325 |
| Jul 25 2024 | 6.36 | 0.05 | 0.79% | 6.39 | 6.45 | 6.22 | 16,962 |
| Jul 24 2024 | 6.31 | -0.22 | -3.37% | 6.52 | 6.6199 | 6.23 | 20,765 |
| Jul 23 2024 | 6.53 | 0.18 | 2.75% | 6.57 | 6.605 | 6.3787 | 40,219 |
| Jul 22 2024 | 6.355 | 0.21 | 3.33% | 6.15 | 6.40 | 5.965 | 43,581 |
| Jul 19 2024 | 6.15 | 0.05 | 0.82% | 5.85 | 6.27 | 5.85 | 66,647 |
| Jul 18 2024 | 6.10 | -0.18 | -2.87% | 6.38 | 6.38 | 6.00 | 52,532 |
| Jul 17 2024 | 6.28 | -0.13 | -2.03% | 6.48 | 6.48 | 6.19 | 83,011 |
| Jul 16 2024 | 6.41 | 0.01 | 0.16% | 6.40 | 6.48 | 6.29 | 34,065 |
| Jul 15 2024 | 6.40 | -0.17 | -2.59% | 6.55 | 6.55 | 6.33 | 71,890 |
| Jul 12 2024 | 6.57 | 0.36 | 5.80% | 6.30 | 6.57 | 6.24 | 32,210 |
| Jul 11 2024 | 6.21 | -0.08 | -1.27% | 6.36 | 6.36 | 6.12 | 15,733 |
| Jul 10 2024 | 6.29 | 0.13 | 2.11% | 6.25 | 6.48 | 6.25 | 38,588 |
| Jul 09 2024 | 6.16 | -0.10 | -1.60% | 6.27 | 6.47 | 6.12 | 11,169 |
| Jul 08 2024 | 6.26 | -0.01 | -0.16% | 6.32 | 6.36 | 6.01 | 28,348 |
| Jul 05 2024 | 6.27 | -0.05 | -0.79% | 6.28 | 6.33 | 6.21 | 18,745 |
| Jul 03 2024 | 6.32 | -0.07 | -1.10% | 6.39 | 6.51 | 6.31 | 28,233 |
| Jul 02 2024 | 6.39 | 0.12 | 1.91% | 6.19 | 6.42 | 6.11 | 35,354 |
| Jul 01 2024 | 6.27 | 0.20 | 3.29% | 6.08 | 6.28 | 6.07 | 45,749 |
| Jun 28 2024 | 6.07 | -0.03 | -0.49% | 6.05 | 6.12 | 5.89 | 145,189 |
| Jun 27 2024 | 6.10 | -0.06 | -0.97% | 6.16 | 6.215 | 6.07 | 54,945 |
| Jun 26 2024 | 6.16 | -0.03 | -0.48% | 6.27 | 6.27 | 6.10 | 94,558 |
