Register for streaming realtime charts, analysis tools, and prices.
GFI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 17.53 | 0.13 | 0.75% | 17.61 | 17.82 | 17.37 | 3,279,854 |
| Apr 25 2024 | 17.40 | 0.44 | 2.59% | 16.90 | 17.50 | 16.69 | 2,862,983 |
| Apr 24 2024 | 16.96 | 0.07 | 0.41% | 16.72 | 17.005 | 16.69 | 2,571,715 |
| Apr 23 2024 | 16.89 | 0.23 | 1.38% | 16.34 | 16.915 | 16.31 | 2,715,632 |
| Apr 22 2024 | 16.66 | -0.99 | -5.61% | 16.72 | 16.97 | 16.5104 | 4,813,443 |
| Apr 19 2024 | 17.65 | -0.12 | -0.68% | 17.79 | 17.93 | 17.61 | 5,171,054 |
| Apr 18 2024 | 17.77 | 0.03 | 0.17% | 17.93 | 17.9899 | 17.46 | 2,251,061 |
| Apr 17 2024 | 17.74 | 0.30 | 1.72% | 17.74 | 18.02 | 17.445 | 3,997,157 |
| Apr 16 2024 | 17.44 | -0.16 | -0.91% | 17.58 | 17.64 | 17.255 | 5,495,400 |
| Apr 15 2024 | 17.60 | -0.56 | -3.08% | 18.38 | 18.38 | 17.5001 | 5,072,500 |
| Apr 12 2024 | 18.16 | -0.03 | -0.16% | 18.90 | 18.965 | 18.00 | 9,960,301 |
| Apr 11 2024 | 18.19 | 0.91 | 5.27% | 17.59 | 18.29 | 17.515 | 5,611,963 |
| Apr 10 2024 | 17.28 | -0.78 | -4.32% | 17.20 | 17.60 | 17.04 | 7,098,507 |
| Apr 09 2024 | 18.06 | 0.66 | 3.79% | 18.00 | 18.07 | 17.705 | 5,146,527 |
| Apr 08 2024 | 17.40 | 0.00 | 0.00% | 17.58 | 17.66 | 17.222 | 5,585,906 |
| Apr 05 2024 | 17.40 | 0.72 | 4.32% | 16.94 | 17.44 | 16.76 | 5,206,762 |
| Apr 04 2024 | 16.68 | -0.08 | -0.48% | 16.94 | 17.245 | 16.61 | 7,006,855 |
| Apr 03 2024 | 16.76 | 0.60 | 3.71% | 16.59 | 16.82 | 16.2411 | 6,628,270 |
| Apr 02 2024 | 16.16 | 0.21 | 1.32% | 16.36 | 16.495 | 16.00 | 5,509,469 |
| Apr 01 2024 | 15.95 | 0.06 | 0.38% | 16.50 | 16.605 | 15.8501 | 3,664,099 |
| Mar 28 2024 | 15.89 | 0.28 | 1.79% | 16.04 | 16.09 | 15.77 | 4,042,669 |
| Mar 27 2024 | 15.61 | 0.19 | 1.23% | 15.51 | 15.74 | 15.41 | 3,029,730 |
| Mar 26 2024 | 15.42 | 0.27 | 1.78% | 15.63 | 15.63 | 15.275 | 2,743,002 |
| Mar 25 2024 | 15.15 | 0.03 | 0.20% | 15.37 | 15.66 | 15.15 | 2,099,920 |
| Mar 22 2024 | 15.12 | -0.08 | -0.53% | 15.03 | 15.28 | 14.92 | 2,110,552 |
| Mar 21 2024 | 15.20 | 0.06 | 0.40% | 15.37 | 15.78 | 15.14 | 4,226,204 |
| Mar 20 2024 | 15.14 | 0.91 | 6.39% | 14.31 | 15.335 | 14.26 | 3,601,640 |
| Mar 19 2024 | 14.23 | -0.18 | -1.25% | 14.30 | 14.36 | 14.00 | 3,008,081 |
| Mar 18 2024 | 14.41 | -0.27 | -1.84% | 14.37 | 14.525 | 14.21 | 3,613,597 |
| Mar 15 2024 | 14.68 | -0.11 | -0.74% | 14.76 | 14.89 | 14.55 | 7,268,440 |
| Mar 14 2024 | 14.79 | -0.68 | -4.40% | 14.93 | 15.0669 | 14.5801 | 3,503,228 |
| Mar 13 2024 | 15.47 | 0.50 | 3.34% | 15.17 | 15.69 | 15.15 | 3,942,917 |
| Mar 12 2024 | 14.97 | -0.82 | -5.19% | 14.89 | 15.16 | 14.71 | 6,448,731 |
| Mar 11 2024 | 15.79 | 0.52 | 3.41% | 15.17 | 15.97 | 15.09 | 4,907,969 |
| Mar 08 2024 | 15.27 | -0.16 | -1.04% | 15.43 | 15.53 | 15.23 | 4,824,333 |
| Mar 07 2024 | 15.43 | 0.35 | 2.32% | 15.21 | 15.48 | 15.10 | 3,843,170 |
| Mar 06 2024 | 15.08 | 0.34 | 2.31% | 14.86 | 15.29 | 14.86 | 3,339,325 |
| Mar 05 2024 | 14.74 | 0.34 | 2.36% | 14.97 | 15.16 | 14.63 | 4,939,010 |
| Mar 04 2024 | 14.40 | 0.57 | 4.12% | 13.91 | 14.43 | 13.785 | 5,414,208 |
| Mar 01 2024 | 13.83 | 0.79 | 6.06% | 13.25 | 13.83 | 13.0799 | 5,130,416 |
| Feb 29 2024 | 13.04 | 0.60 | 4.82% | 12.97 | 13.14 | 12.82 | 3,318,861 |
| Feb 28 2024 | 12.44 | 0.03 | 0.24% | 12.45 | 12.49 | 12.335 | 2,174,501 |
| Feb 27 2024 | 12.41 | -0.14 | -1.12% | 12.58 | 12.659 | 12.38 | 3,035,929 |
| Feb 26 2024 | 12.55 | -0.37 | -2.86% | 12.49 | 12.56 | 12.28 | 3,396,629 |
| Feb 23 2024 | 12.92 | 0.19 | 1.49% | 12.52 | 13.00 | 12.52 | 6,618,363 |
| Feb 22 2024 | 12.73 | -0.79 | -5.84% | 12.53 | 13.05 | 12.40 | 8,788,708 |
| Feb 21 2024 | 13.52 | -0.10 | -0.73% | 13.55 | 13.55 | 13.325 | 2,095,410 |
| Feb 20 2024 | 13.62 | 0.05 | 0.37% | 13.94 | 13.96 | 13.475 | 2,477,795 |
| Feb 16 2024 | 13.57 | 0.11 | 0.82% | 13.43 | 13.76 | 13.335 | 2,415,013 |
| Feb 15 2024 | 13.46 | 0.38 | 2.91% | 13.29 | 13.76 | 13.27 | 2,849,697 |
| Feb 14 2024 | 13.08 | 0.03 | 0.23% | 12.90 | 13.18 | 12.83 | 3,172,052 |
| Feb 13 2024 | 13.05 | -0.65 | -4.74% | 13.31 | 13.31 | 12.9613 | 3,444,178 |
| Feb 12 2024 | 13.70 | 0.22 | 1.63% | 13.53 | 13.85 | 13.48 | 3,456,515 |
| Feb 09 2024 | 13.48 | -0.27 | -1.96% | 13.60 | 13.61 | 13.28 | 3,237,747 |
| Feb 08 2024 | 13.75 | -0.34 | -2.41% | 13.93 | 14.01 | 13.735 | 4,068,046 |
| Feb 07 2024 | 14.09 | -0.16 | -1.12% | 14.26 | 14.39 | 14.055 | 3,604,080 |
| Feb 06 2024 | 14.25 | 0.07 | 0.49% | 14.27 | 14.35 | 14.10 | 2,420,252 |
| Feb 05 2024 | 14.18 | -0.35 | -2.41% | 14.15 | 14.24 | 14.00 | 3,334,844 |
| Feb 02 2024 | 14.53 | -1.28 | -8.10% | 14.76 | 14.93 | 14.23 | 8,009,327 |
| Feb 01 2024 | 15.81 | 1.01 | 6.82% | 14.89 | 15.90 | 14.88 | 8,034,788 |
| Jan 31 2024 | 14.80 | 0.15 | 1.02% | 14.70 | 15.05 | 14.68 | 6,043,083 |
| Jan 30 2024 | 14.65 | 0.25 | 1.74% | 14.48 | 14.70 | 14.43 | 5,761,665 |
| Jan 29 2024 | 14.40 | 0.38 | 2.71% | 14.33 | 14.41 | 14.08 | 5,710,125 |
