GBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	104.44	104.61	104.42	104.61	104.61	0.40%	35,229
Aug 12, 2025	104.15	104.23	104.15	104.19	104.19	-0.01%	2,768
Aug 11, 2025	104.25	104.25	104.21	104.21	104.21	0.08%	680
Aug 8, 2025	104.19	104.19	104.12	104.12	104.12	-0.21%	1,196
Aug 7, 2025	104.33	104.34	104.31	104.34	104.34	-0.07%	1,809
Aug 6, 2025	104.38	104.47	104.31	104.41	104.41	-0.07%	3,250
Aug 5, 2025	104.37	104.49	104.37	104.48	104.48	0.01%	2,992
Aug 4, 2025	104.45	104.47	104.45	104.47	104.47	0.10%	964
Aug 1, 2025	104.22	104.37	104.22	104.37	104.37	0.52%	1,971
Jul 31, 2025	104.03	104.03	103.82	103.82	103.49	-0.02%	1,585
Jul 30, 2025	103.74	103.92	103.74	103.85	103.51	-0.20%	4,804
Jul 29, 2025	103.63	104.05	103.63	104.05	103.72	0.50%	3,367
Jul 28, 2025	103.60	103.60	103.51	103.53	103.20	-0.17%	3,527
Jul 25, 2025	103.55	103.71	103.55	103.71	103.38	0.19%	769
Jul 24, 2025	103.46	103.55	103.46	103.52	103.18	-0.06%	2,506
Jul 23, 2025	103.58	103.61	103.55	103.58	103.25	-0.19%	2,527
Jul 22, 2025	103.83	103.88	103.78	103.78	103.44	0.22%	17,942
Jul 21, 2025	103.73	103.79	103.55	103.55	103.22	0.28%	2,495
Jul 18, 2025	103.30	103.34	103.26	103.26	102.93	0.14%	2,999
Jul 17, 2025	103.21	103.21	103.05	103.12	102.78	0.01%	2,708
Jul 16, 2025	103.02	103.11	102.97	103.11	102.77	0.24%	5,190
Jul 15, 2025	103.19	103.19	102.84	102.86	102.53	-0.39%	36,317
Jul 14, 2025	103.18	103.26	103.07	103.26	102.93	0.02%	5,263
Jul 11, 2025	103.33	103.33	103.21	103.24	102.91	-0.36%	2,789
Jul 10, 2025	103.52	103.71	103.52	103.61	103.28	-0.02%	43,620
Jul 9, 2025	103.31	103.63	103.31	103.63	103.30	0.41%	1,115
Jul 8, 2025	103.17	103.21	103.15	103.21	102.88	-0.09%	1,671
Jul 7, 2025	103.48	103.51	103.30	103.30	102.97	-0.37%	7,444
Jul 3, 2025	103.75	103.80	103.69	103.69	103.35	-0.23%	1,887
Jul 2, 2025	103.88	103.92	103.81	103.92	103.59	-0.10%	2,278
Jul 1, 2025	103.94	104.07	103.89	104.03	103.69	-0.40%	11,668
Jun 30, 2025	104.29	104.45	104.20	104.45	103.77	0.37%	3,881
Jun 27, 2025	104.17	104.25	104.05	104.06	103.39	-0.14%	2,062
Jun 26, 2025	104.07	104.20	104.07	104.20	103.53	0.25%	2,133
Jun 25, 2025	103.85	103.99	103.82	103.95	103.28	0.06%	4,137
Jun 24, 2025	103.61	104.01	103.60	103.89	103.22	0.25%	3,909
Jun 23, 2025	103.82	103.82	103.64	103.64	102.97	0.25%	2,417
Jun 20, 2025	103.14	103.42	103.14	103.37	102.71	0.03%	1,662
Jun 18, 2025	103.48	103.48	103.16	103.34	102.67	0.07%	1,776
Jun 17, 2025	103.17	103.27	103.12	103.27	102.60	0.31%	2,393
Jun 16, 2025	103.13	103.28	102.94	102.95	102.29	-0.17%	1,856
Jun 13, 2025	103.29	103.29	102.93	103.13	102.46	-0.35%	2,471
Jun 12, 2025	103.46	103.49	103.46	103.49	102.83	0.37%	791
Jun 11, 2025	103.02	103.18	102.93	103.11	102.45	0.29%	849
Jun 10, 2025	102.89	102.99	102.76	102.81	102.15	0.12%	2,027
Jun 9, 2025	102.70	102.70	102.69	102.69	102.03	0.17%	382
Jun 6, 2025	102.67	102.67	102.52	102.52	101.85	-0.52%	1,251
Jun 5, 2025	103.32	103.36	103.06	103.06	102.39	-0.18%	11,874
Jun 4, 2025	103.06	103.24	103.06	103.24	102.57	0.60%	1,228
Jun 3, 2025	102.91	102.91	102.62	102.63	101.97	-0.03%	2,360