Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GBFD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 20.20 | 0.00 | 0.00% | 20.20 | 20.20 | 20.20 | 0 |
| Jun 20 2024 | 20.20 | -0.04 | -0.20% | 20.21 | 20.21 | 20.20 | 15,600 |
| Jun 19 2024 | 20.24 | 0.02 | 0.10% | 20.24 | 20.24 | 20.24 | 1,000 |
| Jun 18 2024 | 20.22 | 0.01 | 0.05% | 20.23 | 20.25 | 20.22 | 2,600 |
| Jun 17 2024 | 20.21 | -0.01 | -0.05% | 20.22 | 20.22 | 20.21 | 2,917 |
| Jun 14 2024 | 20.22 | 0.02 | 0.10% | 20.22 | 20.22 | 20.22 | 0 |
| Jun 13 2024 | 20.20 | 0.04 | 0.20% | 20.17 | 20.20 | 20.17 | 200 |
| Jun 12 2024 | 20.16 | 0.05 | 0.25% | 20.19 | 20.19 | 20.16 | 2,375 |
| Jun 11 2024 | 20.11 | 0.01 | 0.05% | 20.11 | 20.11 | 20.11 | 0 |
| Jun 10 2024 | 20.10 | -0.01 | -0.05% | 20.10 | 20.10 | 20.10 | 3 |
| Jun 07 2024 | 20.11 | -0.03 | -0.15% | 20.11 | 20.11 | 20.11 | 0 |
| Jun 06 2024 | 20.14 | 0.01 | 0.05% | 20.15 | 20.15 | 20.14 | 200 |
| Jun 05 2024 | 20.13 | 0.06 | 0.30% | 20.13 | 20.13 | 20.13 | 0 |
| Jun 04 2024 | 20.07 | 0.05 | 0.25% | 20.07 | 20.07 | 20.07 | 0 |
| Jun 03 2024 | 20.02 | 0.06 | 0.30% | 20.02 | 20.02 | 20.02 | 0 |
| May 31 2024 | 19.96 | 0.05 | 0.25% | 19.98 | 19.98 | 19.96 | 103 |
| May 30 2024 | 19.91 | 0.03 | 0.15% | 19.91 | 19.91 | 19.91 | 0 |
| May 29 2024 | 19.88 | -0.04 | -0.20% | 19.88 | 19.88 | 19.88 | 0 |
| May 28 2024 | 19.92 | -0.02 | -0.10% | 19.92 | 19.92 | 19.92 | 600 |
| May 27 2024 | 19.94 | 0.00 | 0.00% | 19.94 | 19.94 | 19.94 | 0 |
| May 24 2024 | 19.94 | -0.01 | -0.05% | 19.94 | 19.94 | 19.94 | 0 |
| May 23 2024 | 19.95 | -0.05 | -0.25% | 19.95 | 19.95 | 19.95 | 0 |
| May 22 2024 | 20.00 | 0.00 | 0.00% | 20.00 | 20.00 | 20.00 | 0 |
| May 21 2024 | 20.00 | 0.04 | 0.20% | 20.00 | 20.00 | 20.00 | 0 |
| May 17 2024 | 19.96 | -0.04 | -0.20% | 20.00 | 20.00 | 19.96 | 400 |
| May 16 2024 | 20.00 | 0.02 | 0.10% | 20.00 | 20.00 | 20.00 | 37 |
| May 15 2024 | 19.98 | 0.05 | 0.25% | 19.99 | 20.01 | 19.98 | 2,200 |
| May 14 2024 | 19.93 | 0.02 | 0.10% | 19.93 | 19.93 | 19.93 | 0 |
| May 13 2024 | 19.91 | -0.01 | -0.05% | 19.94 | 19.94 | 19.91 | 500 |
| May 10 2024 | 19.92 | -0.04 | -0.20% | 19.93 | 19.93 | 19.92 | 13,950 |
| May 09 2024 | 19.96 | 0.00 | 0.00% | 19.96 | 19.96 | 19.96 | 0 |
| May 08 2024 | 19.96 | -0.01 | -0.05% | 19.98 | 19.98 | 19.96 | 700 |
| May 07 2024 | 19.97 | 0.01 | 0.05% | 20.00 | 20.00 | 19.97 | 1,200 |
| May 06 2024 | 19.96 | 0.02 | 0.10% | 19.98 | 19.98 | 19.96 | 17,632 |
| May 03 2024 | 19.94 | 0.05 | 0.25% | 19.94 | 19.94 | 19.94 | 0 |
| May 02 2024 | 19.89 | 0.03 | 0.15% | 19.90 | 19.90 | 19.89 | 105 |
| May 01 2024 | 19.86 | 0.03 | 0.15% | 19.86 | 19.86 | 19.86 | 0 |
| Apr 30 2024 | 19.83 | -0.03 | -0.15% | 19.85 | 19.85 | 19.83 | 103 |
| Apr 29 2024 | 19.86 | 0.04 | 0.20% | 19.86 | 19.86 | 19.86 | 100 |
| Apr 26 2024 | 19.82 | 0.00 | 0.00% | 19.82 | 19.82 | 19.82 | 0 |
| Apr 25 2024 | 19.82 | -0.03 | -0.15% | 19.82 | 19.82 | 19.82 | 0 |
| Apr 24 2024 | 19.85 | -0.01 | -0.05% | 19.85 | 19.85 | 19.85 | 0 |
| Apr 23 2024 | 19.86 | -0.03 | -0.15% | 19.86 | 19.86 | 19.86 | 0 |
| Apr 22 2024 | 19.89 | -0.02 | -0.10% | 19.89 | 19.89 | 19.89 | 0 |
| Apr 19 2024 | 19.91 | 0.01 | 0.05% | 19.91 | 19.91 | 19.91 | 400 |
| Apr 18 2024 | 19.90 | -0.02 | -0.10% | 19.90 | 19.90 | 19.90 | 0 |
| Apr 17 2024 | 19.92 | 0.02 | 0.10% | 19.92 | 19.92 | 19.92 | 0 |
| Apr 16 2024 | 19.90 | -0.01 | -0.05% | 19.90 | 19.90 | 19.90 | 0 |
| Apr 15 2024 | 19.91 | -0.03 | -0.15% | 19.91 | 19.91 | 19.91 | 0 |
| Apr 12 2024 | 19.94 | 0.04 | 0.20% | 19.94 | 19.94 | 19.94 | 0 |
| Apr 11 2024 | 19.90 | -0.02 | -0.10% | 19.92 | 19.92 | 19.90 | 250 |
| Apr 10 2024 | 19.92 | -0.07 | -0.35% | 19.92 | 19.92 | 19.92 | 0 |
| Apr 09 2024 | 19.99 | 0.03 | 0.15% | 19.99 | 19.99 | 19.99 | 0 |
| Apr 08 2024 | 19.96 | -0.02 | -0.10% | 19.96 | 19.96 | 19.96 | 0 |
| Apr 05 2024 | 19.98 | 0.00 | 0.00% | 19.98 | 19.98 | 19.98 | 0 |
| Apr 04 2024 | 19.98 | 0.02 | 0.10% | 19.98 | 19.98 | 19.98 | 0 |
| Apr 03 2024 | 19.96 | 0.02 | 0.10% | 19.96 | 19.96 | 19.96 | 0 |
| Apr 02 2024 | 19.94 | -0.01 | -0.05% | 19.93 | 19.94 | 19.93 | 1,300 |
| Apr 01 2024 | 19.95 | -0.08 | -0.40% | 19.95 | 19.95 | 19.95 | 0 |
| Mar 28 2024 | 20.03 | 0.02 | 0.10% | 20.01 | 20.03 | 20.01 | 2,785 |
| Mar 27 2024 | 20.01 | 0.02 | 0.10% | 20.01 | 20.02 | 20.01 | 2,788 |
| Mar 26 2024 | 19.99 | -0.03 | -0.15% | 19.99 | 20.01 | 19.99 | 3,784 |
