GBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	103.61	103.82	103.61	103.81	103.81	0.39%	1,493
Apr 24, 2025	103.35	103.45	103.35	103.40	103.40	0.58%	2,069
Apr 23, 2025	103.22	103.44	102.79	102.80	102.80	0.12%	11,841
Apr 22, 2025	102.81	102.81	102.66	102.69	102.69	0.11%	1,077
Apr 21, 2025	102.76	103.00	102.57	102.57	102.57	-0.60%	30,469
Apr 17, 2025	103.26	103.37	100.46	103.19	103.19	-0.04%	2,779
Apr 16, 2025	103.00	103.32	103.00	103.23	103.23	0.31%	18,304
Apr 15, 2025	102.98	103.19	102.90	102.91	102.91	0.21%	23,309
Apr 14, 2025	102.57	102.79	102.42	102.69	102.69	0.47%	2,206
Apr 11, 2025	101.89	102.21	101.38	102.21	102.21	-0.57%	16,844
Apr 10, 2025	102.97	103.52	102.59	102.80	102.80	-0.31%	11,828
Apr 9, 2025	102.06	103.11	101.96	103.11	103.11	0.35%	4,511
Apr 8, 2025	103.35	103.39	102.75	102.75	102.75	-0.94%	7,559
Apr 7, 2025	104.40	104.41	103.57	103.73	103.73	-0.89%	2,525
Apr 4, 2025	105.19	105.25	104.66	104.66	104.66	0.07%	3,787
Apr 3, 2025	104.43	104.78	104.43	104.59	104.59	0.50%	2,096
Apr 2, 2025	104.24	104.24	103.94	104.07	104.07	-0.05%	2,065
Apr 1, 2025	104.20	104.20	104.12	104.12	104.12	-0.02%	834
Mar 31, 2025	104.17	104.21	103.96	104.14	103.82	0.24%	5,854
Mar 28, 2025	103.78	103.89	103.78	103.89	103.57	0.55%	2,212
Mar 27, 2025	103.31	103.44	103.30	103.32	103.00	-0.11%	1,876
Mar 26, 2025	103.51	103.51	103.41	103.43	103.11	-0.22%	1,414
Mar 25, 2025	103.63	103.73	103.63	103.66	103.33	0.11%	2,499
Mar 24, 2025	103.74	103.74	103.52	103.54	103.22	-0.45%	4,514
Mar 21, 2025	104.16	104.17	103.98	104.01	103.69	-0.09%	1,057
Mar 20, 2025	104.30	104.30	104.10	104.11	103.78	0.07%	1,754
Mar 19, 2025	104.05	104.10	104.01	104.03	103.71	0.28%	1,764
Mar 18, 2025	103.41	103.87	103.41	103.74	103.42	0.20%	2,501
Mar 17, 2025	103.63	103.79	103.52	103.54	103.22	0.11%	16,761
Mar 14, 2025	103.53	103.58	103.43	103.43	103.11	-0.21%	1,665
Mar 13, 2025	103.14	103.72	103.14	103.65	103.32	0.32%	11,405
Mar 12, 2025	103.47	103.54	103.31	103.32	103.00	-0.30%	3,302
Mar 11, 2025	103.85	104.00	103.58	103.62	103.30	-0.31%	2,674
Mar 10, 2025	103.90	104.07	103.88	103.95	103.63	0.38%	4,513
Mar 7, 2025	103.86	103.98	103.52	103.56	103.24	-0.08%	13,521
Mar 6, 2025	103.76	103.76	103.46	103.64	103.32	-0.15%	1,690
Mar 5, 2025	103.87	103.89	103.78	103.79	103.47	-0.34%	3,939
Mar 4, 2025	104.52	104.52	104.05	104.14	103.82	-0.20%	4,239
Mar 3, 2025	103.94	104.36	103.94	104.35	104.03	-0.27%	2,855
Feb 28, 2025	104.18	104.63	104.18	104.63	103.91	0.53%	8,513
Feb 27, 2025	104.08	104.08	103.99	104.08	103.37	-0.15%	5,010
Feb 26, 2025	104.11	104.33	104.00	104.23	103.52	0.17%	3,111
Feb 25, 2025	103.88	104.08	103.88	104.05	103.34	0.59%	3,429
Feb 24, 2025	103.17	103.51	103.17	103.44	102.73	0.18%	3,191
Feb 21, 2025	102.77	103.40	102.77	103.25	102.54	0.42%	4,236
Feb 20, 2025	102.83	102.90	102.81	102.81	102.11	0.08%	4,011
Feb 19, 2025	102.62	102.75	102.55	102.73	102.03	0.11%	9,206
Feb 18, 2025	102.84	102.86	102.55	102.62	101.92	-0.35%	666,028
Feb 14, 2025	103.08	103.11	102.99	102.99	102.28	0.29%	1,915
Feb 13, 2025	102.64	102.82	102.59	102.69	101.99	0.63%	4,342