GBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	104.17	104.25	104.05	104.06	104.06	-0.14%	2,062
Jun 26, 2025	104.07	104.20	104.07	104.20	104.20	0.25%	2,133
Jun 25, 2025	103.85	103.99	103.82	103.95	103.95	0.06%	4,137
Jun 24, 2025	103.61	104.01	103.60	103.89	103.89	0.25%	3,909
Jun 23, 2025	103.82	103.82	103.64	103.64	103.64	0.25%	2,417
Jun 20, 2025	103.14	103.42	103.14	103.37	103.37	0.03%	1,662
Jun 18, 2025	103.48	103.48	103.16	103.34	103.34	0.07%	1,776
Jun 17, 2025	103.17	103.27	103.12	103.27	103.27	0.31%	2,393
Jun 16, 2025	103.13	103.28	102.94	102.95	102.95	-0.17%	1,856
Jun 13, 2025	103.29	103.29	102.93	103.13	103.13	-0.35%	2,471
Jun 12, 2025	103.46	103.49	103.46	103.49	103.49	0.37%	791
Jun 11, 2025	103.02	103.18	102.93	103.11	103.11	0.29%	849
Jun 10, 2025	102.89	102.99	102.76	102.81	102.81	0.12%	2,027
Jun 9, 2025	102.70	102.70	102.69	102.69	102.69	0.17%	382
Jun 6, 2025	102.67	102.67	102.52	102.52	102.52	-0.52%	1,251
Jun 5, 2025	103.32	103.36	103.06	103.06	103.06	-0.18%	11,874
Jun 4, 2025	103.06	103.24	103.06	103.24	103.24	0.60%	1,228
Jun 3, 2025	102.91	102.91	102.62	102.63	102.63	-0.03%	2,360
Jun 2, 2025	102.69	102.69	102.52	102.66	102.66	-0.55%	1,422
May 30, 2025	103.24	103.29	103.18	103.23	102.90	0.17%	10,057
May 29, 2025	103.02	103.13	102.93	103.06	102.73	0.34%	4,496
May 28, 2025	102.75	102.77	102.62	102.71	102.38	-0.19%	1,896
May 27, 2025	102.72	102.96	102.71	102.90	102.58	0.47%	10,950
May 23, 2025	102.44	102.50	102.39	102.42	102.10	0.13%	18,418
May 22, 2025	101.97	102.29	101.97	102.29	101.97	0.29%	3,139
May 21, 2025	102.34	102.34	101.99	101.99	101.67	-0.64%	1,702
May 20, 2025	102.55	102.71	102.55	102.64	102.32	-0.22%	3,572
May 19, 2025	102.39	102.87	102.39	102.87	102.55	0.01%	6,205
May 16, 2025	102.89	102.90	102.85	102.86	102.54	0.08%	7,708
May 15, 2025	102.45	102.78	102.45	102.78	102.46	0.54%	1,260
May 14, 2025	102.48	102.48	102.23	102.23	101.91	-0.31%	4,086
May 13, 2025	102.49	102.55	102.45	102.55	102.22	-0.01%	2,618
May 12, 2025	102.65	102.76	102.56	102.56	102.24	-0.37%	2,674
May 9, 2025	102.98	103.07	102.94	102.94	102.61	-0.01%	3,785
May 8, 2025	103.37	103.37	102.95	102.95	102.63	-0.46%	5,090
May 7, 2025	103.38	103.46	103.30	103.43	103.10	0.25%	9,884
May 6, 2025	102.93	103.27	102.93	103.17	102.84	0.15%	8,418
May 5, 2025	103.01	103.09	102.92	103.02	102.70	-0.16%	3,378
May 2, 2025	103.38	103.38	103.08	103.19	102.86	-0.40%	3,591
May 1, 2025	103.97	103.97	103.54	103.61	103.28	-0.67%	2,066
Apr 30, 2025	104.25	104.34	104.12	104.30	103.65	-0.02%	1,694
Apr 29, 2025	104.15	104.33	104.15	104.32	103.67	0.23%	2,615
Apr 28, 2025	103.76	104.09	103.76	104.09	103.44	0.27%	1,804
Apr 25, 2025	103.61	103.82	103.61	103.81	103.16	0.39%	1,493
Apr 24, 2025	103.35	103.45	103.35	103.40	102.76	0.58%	2,069
Apr 23, 2025	103.22	103.44	102.79	102.80	102.17	0.12%	11,841
Apr 22, 2025	102.81	102.81	102.66	102.69	102.05	0.11%	1,077
Apr 21, 2025	102.76	103.00	102.57	102.57	101.93	-0.60%	30,469
Apr 17, 2025	103.26	103.37	100.46	103.19	102.55	-0.04%	2,779
Apr 16, 2025	103.00	103.32	103.00	103.23	102.59	0.31%	18,304