GBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	103.77	103.77	103.51	103.51	103.51	-0.81%	5,687
Mar 19, 2026	104.00	104.37	104.00	104.35	104.35	0.16%	4,962
Mar 18, 2026	104.47	104.47	104.18	104.18	104.18	-0.38%	8,941
Mar 17, 2026	104.44	104.60	104.44	104.58	104.58	0.24%	3,374
Mar 16, 2026	104.31	104.41	104.31	104.33	104.33	0.34%	1,238
Mar 13, 2026	104.31	104.31	103.94	103.98	103.97	-0.18%	4,827
Mar 12, 2026	104.32	104.33	104.05	104.17	104.17	-0.32%	11,886
Mar 11, 2026	104.81	104.81	104.50	104.50	104.50	-0.47%	56,918
Mar 10, 2026	105.32	105.32	104.99	104.99	104.99	-0.37%	3,978
Mar 9, 2026	104.90	105.38	104.90	105.38	105.38	0.26%	785
Mar 6, 2026	104.88	105.28	104.88	105.11	105.11	-0.09%	1,880
Mar 5, 2026	105.21	105.22	105.15	105.21	105.21	-0.19%	2,525
Mar 4, 2026	105.44	105.51	105.38	105.40	105.40	-0.13%	8,525
Mar 3, 2026	105.12	105.60	105.12	105.54	105.54	-0.05%	6,455
Mar 2, 2026	105.62	105.62	105.56	105.59	105.59	-0.67%	1,537
Feb 27, 2026	106.34	106.38	106.30	106.31	106.00	0.16%	3,681
Feb 26, 2026	106.04	106.14	106.04	106.14	105.83	0.17%	71,224
Feb 25, 2026	106.04	106.09	105.96	105.96	105.65	-0.05%	17,078
Feb 24, 2026	106.00	106.02	105.94	106.02	105.71	-0.03%	1,431
Feb 23, 2026	105.96	106.05	105.96	106.05	105.74	0.18%	994
Feb 20, 2026	105.77	105.86	105.75	105.86	105.55	0.04%	3,951
Feb 19, 2026	105.76	105.91	105.76	105.82	105.51	0.01%	2,252
Feb 18, 2026	105.85	105.88	105.81	105.81	105.50	-0.11%	4,034
Feb 17, 2026	105.86	105.97	105.86	105.93	105.62	0.04%	3,680
Feb 13, 2026	105.89	105.89	105.89	105.89	105.58	0.22%	313
Feb 12, 2026	105.33	105.65	105.33	105.65	105.35	0.48%	2,077
Feb 11, 2026	105.27	105.27	105.15	105.15	104.85	-0.18%	1,714
Feb 10, 2026	105.25	105.40	105.25	105.34	105.03	0.30%	1,869
Feb 9, 2026	105.01	105.04	105.00	105.03	104.72	0.04%	1,692
Feb 6, 2026	105.07	105.07	104.98	104.98	104.68	-0.03%	1,339
Feb 5, 2026	104.93	105.01	104.93	105.01	104.70	0.45%	2,738
Feb 4, 2026	104.53	104.59	104.53	104.54	104.24	-0.04%	1,919
Feb 3, 2026	104.51	104.61	104.51	104.58	104.28	0.02%	2,511
Feb 2, 2026	104.68	104.68	104.56	104.56	104.25	-0.46%	47,388
Jan 30, 2026	105.03	105.06	105.03	105.04	104.41	0.01%	748
Jan 29, 2026	104.78	105.10	104.78	105.03	104.41	-	9,811
Jan 28, 2026	104.94	105.03	104.90	105.03	104.40	-	2,337
Jan 27, 2026	105.18	105.18	105.03	105.03	104.40	-0.13%	1,028
Jan 26, 2026	105.17	105.23	105.10	105.17	104.54	0.14%	4,815
Jan 23, 2026	105.01	105.03	104.93	105.03	104.40	0.09%	1,537
Jan 22, 2026	104.96	104.96	104.90	104.93	104.30	0.07%	1,700
Jan 21, 2026	104.73	104.87	104.63	104.85	104.23	0.29%	2,211
Jan 20, 2026	104.59	104.59	104.55	104.55	103.92	-0.41%	2,869
Jan 16, 2026	105.04	105.05	104.97	104.98	104.35	-0.18%	4,369
Jan 15, 2026	105.24	105.24	105.17	105.17	104.54	-0.11%	2,331
Jan 14, 2026	105.31	105.31	105.26	105.28	104.65	0.16%	966
Jan 13, 2026	105.07	105.17	105.07	105.11	104.48	0.12%	2,124
Jan 12, 2026	104.94	105.06	104.91	104.98	104.35	-0.06%	3,841
Jan 9, 2026	104.88	105.06	104.87	105.05	104.42	0.14%	4,125
Jan 8, 2026	104.92	104.93	104.87	104.91	104.28	-0.14%	1,529