Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GFGB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 50.35 | 0.20 | 0.39% | 50.35 | 50.35 | 50.35 | 0 |
| May 30 2024 | 50.1525 | 0.08 | 0.16% | 50.26 | 50.4125 | 49.985 | 1 |
| May 29 2024 | 50.07 | 0.11 | 0.23% | 50.07 | 50.07 | 50.07 | 2 |
| May 28 2024 | 49.9575 | -0.39 | -0.77% | 49.9575 | 49.9575 | 49.9575 | 0 |
| May 24 2024 | 50.345 | 0.05 | 0.09% | 50.345 | 50.345 | 50.345 | 0 |
| May 23 2024 | 50.30 | -0.03 | -0.05% | 50.30 | 50.30 | 50.30 | 2 |
| May 22 2024 | 50.325 | -0.22 | -0.44% | 50.67 | 50.67 | 50.245 | 1,185 |
| May 21 2024 | 50.545 | 0.04 | 0.08% | 50.545 | 50.545 | 50.545 | 0 |
| May 20 2024 | 50.505 | -0.01 | -0.01% | 50.505 | 50.505 | 50.505 | 0 |
| May 17 2024 | 50.51 | -0.17 | -0.34% | 50.51 | 50.51 | 50.51 | 0 |
| May 16 2024 | 50.68 | 0.04 | 0.08% | 50.68 | 50.68 | 50.68 | 0 |
| May 15 2024 | 50.64 | -0.02 | -0.03% | 50.64 | 50.64 | 50.64 | 3 |
| May 14 2024 | 50.655 | -0.08 | -0.15% | 50.655 | 50.655 | 50.655 | 0 |
| May 13 2024 | 50.73 | -0.03 | -0.05% | 50.73 | 50.73 | 50.73 | 1 |
| May 10 2024 | 50.755 | 0.07 | 0.14% | 50.755 | 50.755 | 50.755 | 0 |
| May 09 2024 | 50.685 | 0.02 | 0.03% | 50.685 | 50.685 | 50.685 | 1 |
| May 08 2024 | 50.67 | 0.08 | 0.16% | 51.02 | 51.05 | 50.665 | 74 |
| May 07 2024 | 50.59 | 0.13 | 0.26% | 50.59 | 50.59 | 50.59 | 2 |
| May 03 2024 | 50.46 | -0.11 | -0.22% | 50.43 | 50.83 | 49.9475 | 1 |
| May 02 2024 | 50.57 | 0.19 | 0.37% | 50.57 | 50.57 | 50.57 | 0 |
| May 01 2024 | 50.385 | 0.13 | 0.25% | 50.385 | 50.385 | 50.385 | 18 |
| Apr 30 2024 | 50.26 | -0.01 | -0.01% | 50.26 | 50.26 | 50.26 | 61 |
| Apr 29 2024 | 50.265 | -0.36 | -0.70% | 50.265 | 50.265 | 50.265 | 0 |
| Apr 26 2024 | 50.62 | 0.49 | 0.99% | 50.62 | 50.62 | 50.62 | 1 |
| Apr 25 2024 | 50.125 | -0.42 | -0.83% | 50.125 | 50.125 | 50.125 | 0 |
| Apr 24 2024 | 50.545 | -0.14 | -0.27% | 50.65 | 50.855 | 50.515 | 32 |
| Apr 23 2024 | 50.68 | -0.18 | -0.34% | 50.68 | 50.68 | 50.68 | 0 |
| Apr 22 2024 | 50.855 | 0.36 | 0.72% | 50.855 | 50.855 | 50.855 | 0 |
| Apr 19 2024 | 50.49 | 0.36 | 0.72% | 50.49 | 50.49 | 50.49 | 0 |
| Apr 18 2024 | 50.13 | -0.08 | -0.15% | 50.13 | 50.13 | 50.13 | 0 |
| Apr 17 2024 | 50.205 | -0.03 | -0.06% | 50.03 | 50.4425 | 49.89 | 10 |
| Apr 16 2024 | 50.2375 | -0.18 | -0.36% | 50.2375 | 50.2375 | 50.2375 | 0 |
| Apr 15 2024 | 50.42 | -0.23 | -0.44% | 50.42 | 50.42 | 50.42 | 0 |
| Apr 12 2024 | 50.645 | 0.16 | 0.31% | 50.90 | 51.01 | 50.565 | 49 |
| Apr 11 2024 | 50.49 | -0.05 | -0.09% | 50.49 | 50.49 | 50.49 | 0 |
| Apr 10 2024 | 50.535 | 0.09 | 0.19% | 50.74 | 50.74 | 50.49 | 6 |
| Apr 09 2024 | 50.44 | 0.04 | 0.09% | 50.44 | 50.44 | 50.44 | 6 |
| Apr 08 2024 | 50.395 | -0.08 | -0.16% | 50.65 | 50.65 | 50.38 | 6 |
| Apr 05 2024 | 50.475 | 0.02 | 0.05% | 50.475 | 50.475 | 50.475 | 39 |
| Apr 04 2024 | 50.45 | 0.04 | 0.08% | 50.45 | 50.45 | 50.45 | 0 |
| Apr 03 2024 | 50.41 | -0.01 | -0.02% | 50.41 | 50.41 | 50.41 | 0 |
| Apr 02 2024 | 50.42 | -0.10 | -0.19% | 50.42 | 50.42 | 50.42 | 7 |
| Mar 28 2024 | 50.515 | 0.03 | 0.06% | 50.515 | 50.515 | 50.515 | 0 |
| Mar 27 2024 | 50.485 | 0.14 | 0.29% | 50.485 | 50.485 | 50.485 | 0 |
| Mar 26 2024 | 50.34 | 0.00 | 0.00% | 50.34 | 50.34 | 50.34 | 62 |
| Mar 25 2024 | 50.34 | -0.21 | -0.42% | 50.34 | 50.34 | 50.34 | 0 |
| Mar 22 2024 | 50.55 | 0.31 | 0.62% | 50.55 | 50.55 | 50.55 | 0 |
| Mar 21 2024 | 50.2375 | 0.43 | 0.87% | 50.2375 | 50.2375 | 50.2375 | 2 |
| Mar 20 2024 | 49.8025 | -0.04 | -0.08% | 49.8025 | 49.8025 | 49.8025 | 0 |
| Mar 19 2024 | 49.8425 | 0.04 | 0.09% | 49.8425 | 49.8425 | 49.8425 | 0 |
| Mar 18 2024 | 49.80 | 0.09 | 0.18% | 49.80 | 49.80 | 49.80 | 0 |
| Mar 15 2024 | 49.71 | 0.16 | 0.33% | 49.71 | 49.71 | 49.71 | 0 |
| Mar 14 2024 | 49.545 | -0.09 | -0.18% | 49.545 | 49.545 | 49.545 | 0 |
| Mar 13 2024 | 49.6325 | 0.00 | 0.00% | 49.6325 | 49.6325 | 49.6325 | 0 |
| Mar 12 2024 | 49.6325 | 0.10 | 0.21% | 49.6325 | 49.6325 | 49.6325 | 0 |
| Mar 11 2024 | 49.5275 | 0.07 | 0.14% | 49.5275 | 49.5275 | 49.5275 | 3 |
| Mar 08 2024 | 49.4575 | -0.17 | -0.34% | 49.4575 | 49.4575 | 49.4575 | 0 |
| Mar 07 2024 | 49.625 | -0.11 | -0.23% | 49.625 | 49.625 | 49.625 | 4 |
| Mar 06 2024 | 49.7375 | 0.02 | 0.03% | 49.7375 | 49.7375 | 49.7375 | 0 |
| Mar 05 2024 | 49.7225 | 0.10 | 0.21% | 49.7225 | 49.7225 | 49.7225 | 0 |
