GBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	104.80	104.94	104.80	104.94	104.94	0.16%	1,682
Dec 23, 2025	104.78	104.78	104.73	104.78	104.78	0.04%	2,345
Dec 22, 2025	104.72	104.81	104.69	104.74	104.74	-0.07%	15,007
Dec 19, 2025	104.84	104.86	104.80	104.81	104.81	-0.46%	5,619
Dec 18, 2025	105.24	105.29	105.24	105.29	104.96	0.22%	849
Dec 17, 2025	105.03	105.11	105.03	105.06	104.73	-0.05%	3,259
Dec 16, 2025	101.85	105.13	101.85	105.11	104.78	0.20%	5,933
Dec 15, 2025	105.07	105.07	104.85	104.90	104.57	0.08%	4,174
Dec 12, 2025	104.85	104.85	104.82	104.82	104.49	-0.34%	1,276
Dec 11, 2025	105.30	105.30	105.18	105.18	104.85	0.04%	966
Dec 10, 2025	104.99	105.15	104.99	105.14	104.81	0.26%	823
Dec 9, 2025	104.96	104.96	104.83	104.86	104.54	-0.11%	7,033
Dec 8, 2025	105.01	105.03	104.76	104.98	104.65	-0.09%	2,574
Dec 5, 2025	105.13	105.14	105.07	105.07	104.74	-0.13%	1,038
Dec 4, 2025	105.22	105.22	105.21	105.21	104.88	-0.23%	1,051
Dec 3, 2025	105.36	105.45	105.36	105.45	105.12	0.17%	1,141
Dec 2, 2025	105.11	105.31	105.11	105.28	104.95	0.09%	8,693
Dec 1, 2025	105.20	105.20	105.17	105.19	104.86	-0.72%	2,651
Nov 28, 2025	105.95	105.95	105.95	105.95	105.30	-0.14%	328
Nov 26, 2025	106.04	106.13	106.04	106.09	105.44	0.13%	813
Nov 25, 2025	105.78	106.04	105.78	105.95	105.30	0.20%	2,530
Nov 24, 2025	105.68	105.74	105.64	105.74	105.09	0.22%	768
Nov 21, 2025	105.53	105.53	105.48	105.51	104.86	0.20%	664
Nov 20, 2025	105.28	105.30	105.27	105.30	104.66	0.15%	1,206
Nov 19, 2025	105.21	105.29	105.14	105.14	104.50	-0.02%	2,715
Nov 18, 2025	105.12	105.18	105.08	105.17	104.52	0.06%	3,555
Nov 17, 2025	105.17	105.19	105.10	105.10	104.46	0.07%	3,600
Nov 14, 2025	105.11	105.13	105.02	105.03	104.39	-0.16%	3,783
Nov 13, 2025	105.25	105.25	105.20	105.20	104.56	-0.27%	1,144
Nov 12, 2025	105.55	105.57	105.48	105.48	104.84	-0.04%	2,086
Nov 11, 2025	105.52	105.53	105.52	105.53	104.88	0.28%	469
Nov 10, 2025	105.19	105.26	105.19	105.23	104.59	-0.06%	2,040
Nov 7, 2025	105.39	105.39	105.29	105.29	104.65	-0.03%	1,036
Nov 6, 2025	105.31	105.35	105.31	105.32	104.68	0.38%	1,358
Nov 5, 2025	105.23	105.23	104.89	104.92	104.28	-0.34%	2,685
Nov 4, 2025	105.33	105.33	105.28	105.28	104.64	0.15%	758
Nov 3, 2025	105.12	105.12	105.11	105.12	104.48	-0.48%	2,453
Oct 31, 2025	105.62	105.63	105.62	105.63	104.65	-0.08%	748
Oct 30, 2025	105.82	105.82	105.69	105.72	104.74	-0.19%	1,223
Oct 29, 2025	106.21	106.21	105.92	105.92	104.94	-0.44%	643
Oct 28, 2025	106.38	106.43	106.37	106.38	105.40	0.05%	5,345
Oct 27, 2025	106.15	106.34	106.15	106.33	105.34	0.05%	1,054
Oct 24, 2025	106.28	106.28	106.28	106.28	105.29	0.08%	497
Oct 23, 2025	106.31	106.31	106.19	106.19	105.21	-0.22%	1,618
Oct 22, 2025	106.31	106.42	106.31	106.42	105.43	0.03%	979
Oct 21, 2025	106.39	106.39	106.34	106.39	105.40	0.13%	1,753
Oct 20, 2025	106.22	106.25	106.14	106.25	105.26	0.16%	51,835
Oct 17, 2025	106.05	106.10	106.04	106.07	105.09	-0.13%	786
Oct 16, 2025	105.87	106.25	105.82	106.20	105.22	0.34%	63,667
Oct 15, 2025	106.05	106.05	105.84	105.84	104.86	-0.07%	1,289