Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GFEB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 31.73 | 0.08 | 0.26% | 31.725 | 31.73 | 31.655 | 80 |
| Jun 13 2024 | 31.6475 | -0.06 | -0.17% | 31.77 | 32.4875 | 31.635 | 10,983 |
| Jun 12 2024 | 31.7025 | 0.22 | 0.71% | 31.55 | 31.7275 | 31.5325 | 2,946 |
| Jun 11 2024 | 31.48 | 0.03 | 0.10% | 31.505 | 31.5225 | 31.465 | 9,414 |
| Jun 10 2024 | 31.45 | -0.03 | -0.10% | 31.45 | 31.45 | 31.45 | 0 |
| Jun 07 2024 | 31.4825 | 0.01 | 0.02% | 31.4825 | 31.4825 | 31.4825 | 0 |
| Jun 06 2024 | 31.4775 | 0.08 | 0.25% | 31.54 | 31.54 | 31.4725 | 1 |
| Jun 05 2024 | 31.40 | 0.30 | 0.96% | 31.465 | 31.465 | 31.3975 | 174 |
| Jun 04 2024 | 31.10 | -0.11 | -0.34% | 31.18 | 31.29 | 31.095 | 6,840 |
| Jun 03 2024 | 31.205 | 0.14 | 0.44% | 31.25 | 31.285 | 31.185 | 13,600 |
| May 31 2024 | 31.0675 | -0.09 | -0.30% | 31.0675 | 31.0675 | 31.0675 | 0 |
| May 30 2024 | 31.16 | -0.04 | -0.12% | 31.16 | 31.16 | 31.16 | 0 |
| May 29 2024 | 31.1975 | -0.12 | -0.38% | 31.1975 | 31.1975 | 31.1975 | 0 |
| May 28 2024 | 31.315 | 0.05 | 0.14% | 31.385 | 31.385 | 31.315 | 20 |
| May 24 2024 | 31.27 | -0.06 | -0.18% | 31.27 | 31.27 | 31.27 | 0 |
| May 23 2024 | 31.325 | 0.00 | 0.00% | 31.29 | 31.3775 | 31.265 | 6,650 |
| May 22 2024 | 31.325 | 0.00 | 0.01% | 31.325 | 31.325 | 31.325 | 0 |
| May 21 2024 | 31.3225 | 0.01 | 0.02% | 31.3225 | 31.3225 | 31.3225 | 0 |
| May 20 2024 | 31.3175 | 0.15 | 0.47% | 31.3175 | 31.3175 | 31.3175 | 0 |
| May 17 2024 | 31.1725 | -0.11 | -0.34% | 31.15 | 31.27 | 31.15 | 860 |
| May 16 2024 | 31.2775 | 0.06 | 0.20% | 31.215 | 31.2925 | 31.1975 | 10,442 |
| May 15 2024 | 31.215 | 0.17 | 0.56% | 31.215 | 31.215 | 31.215 | 0 |
| May 14 2024 | 31.0425 | 0.14 | 0.44% | 31.0425 | 31.0425 | 31.0425 | 0 |
| May 13 2024 | 30.9075 | 0.04 | 0.12% | 30.955 | 30.955 | 30.805 | 902 |
| May 10 2024 | 30.87 | 0.04 | 0.11% | 30.87 | 30.87 | 30.87 | 0 |
| May 09 2024 | 30.835 | 0.15 | 0.50% | 30.86 | 30.86 | 30.7625 | 300 |
| May 08 2024 | 30.6825 | -0.11 | -0.35% | 30.6825 | 30.6825 | 30.6825 | 0 |
| May 07 2024 | 30.79 | 0.18 | 0.60% | 29.10 | 30.8725 | 29.10 | 3,590 |
| May 03 2024 | 30.605 | 0.22 | 0.71% | 30.60 | 30.7025 | 30.5725 | 5,280 |
| May 02 2024 | 30.39 | 0.02 | 0.05% | 30.30 | 30.44 | 30.30 | 300 |
| May 01 2024 | 30.375 | -0.16 | -0.52% | 30.30 | 30.39 | 30.30 | 854 |
| Apr 30 2024 | 30.535 | -0.08 | -0.25% | 30.535 | 30.535 | 30.535 | 0 |
| Apr 29 2024 | 30.6125 | 0.04 | 0.14% | 30.6125 | 30.6125 | 30.6125 | 0 |
| Apr 26 2024 | 30.57 | 0.25 | 0.83% | 30.625 | 30.625 | 30.51 | 1,758 |
| Apr 25 2024 | 30.3175 | -0.03 | -0.09% | 30.34 | 30.34 | 30.265 | 181 |
| Apr 24 2024 | 30.345 | -0.11 | -0.34% | 30.485 | 30.5275 | 30.08 | 320 |
| Apr 23 2024 | 30.45 | 0.36 | 1.20% | 30.49 | 30.49 | 30.42 | 963 |
| Apr 22 2024 | 30.09 | -0.11 | -0.35% | 30.09 | 30.09 | 30.09 | 0 |
| Apr 19 2024 | 30.195 | -0.17 | -0.54% | 30.195 | 30.195 | 30.195 | 0 |
| Apr 18 2024 | 30.36 | 0.03 | 0.10% | 30.36 | 30.36 | 30.36 | 0 |
| Apr 17 2024 | 30.33 | -0.06 | -0.20% | 30.33 | 30.33 | 30.33 | 0 |
| Apr 16 2024 | 30.39 | -0.20 | -0.65% | 30.46 | 30.46 | 30.3525 | 70 |
| Apr 15 2024 | 30.5875 | 0.01 | 0.05% | 30.5875 | 30.5875 | 30.5875 | 0 |
| Apr 12 2024 | 30.5725 | -0.10 | -0.31% | 30.77 | 30.77 | 30.48 | 9,150 |
| Apr 11 2024 | 30.6675 | 0.03 | 0.09% | 30.705 | 30.81 | 30.60 | 3,609 |
| Apr 10 2024 | 30.64 | -0.08 | -0.27% | 30.425 | 30.64 | 30.15 | 13,012 |
| Apr 09 2024 | 30.7225 | -0.08 | -0.25% | 30.78 | 30.78 | 30.7225 | 1,300 |
| Apr 08 2024 | 30.80 | 0.02 | 0.06% | 30.80 | 30.80 | 30.80 | 0 |
| Apr 05 2024 | 30.78 | -0.12 | -0.40% | 30.78 | 30.78 | 30.78 | 0 |
| Apr 04 2024 | 30.9025 | 0.22 | 0.71% | 30.9025 | 30.9025 | 30.9025 | 0 |
| Apr 03 2024 | 30.685 | -0.07 | -0.21% | 30.71 | 30.7175 | 30.645 | 150 |
| Apr 02 2024 | 30.75 | -0.16 | -0.50% | 30.885 | 30.885 | 30.73 | 186 |
| Mar 28 2024 | 30.905 | 0.08 | 0.26% | 30.95 | 30.95 | 30.885 | 150 |
| Mar 27 2024 | 30.825 | -0.04 | -0.12% | 30.92 | 30.92 | 30.81 | 1,284 |
| Mar 26 2024 | 30.8625 | 0.05 | 0.17% | 30.91 | 30.91 | 30.8625 | 2,980 |
| Mar 25 2024 | 30.81 | -0.02 | -0.06% | 30.81 | 30.81 | 30.81 | 0 |
| Mar 22 2024 | 30.83 | -0.10 | -0.33% | 30.83 | 30.83 | 30.83 | 0 |
| Mar 21 2024 | 30.9325 | 0.25 | 0.80% | 31.01 | 31.01 | 30.895 | 30 |
| Mar 20 2024 | 30.6875 | 0.03 | 0.10% | 30.6875 | 30.6875 | 30.6875 | 0 |
| Mar 19 2024 | 30.6575 | 0.11 | 0.34% | 30.665 | 30.665 | 30.6275 | 150 |
