GBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	103.30	103.34	103.26	103.26	103.26	0.14%	2,999
Jul 17, 2025	103.21	103.21	103.05	103.12	103.12	0.01%	2,708
Jul 16, 2025	103.02	103.11	102.97	103.11	103.11	0.24%	5,190
Jul 15, 2025	103.19	103.19	102.84	102.86	102.86	-0.39%	36,317
Jul 14, 2025	103.18	103.26	103.07	103.26	103.26	0.02%	5,263
Jul 11, 2025	103.33	103.33	103.21	103.24	103.24	-0.36%	2,789
Jul 10, 2025	103.52	103.71	103.52	103.61	103.61	-0.02%	43,620
Jul 9, 2025	103.31	103.63	103.31	103.63	103.63	0.41%	1,115
Jul 8, 2025	103.17	103.21	103.15	103.21	103.21	-0.09%	1,671
Jul 7, 2025	103.48	103.51	103.30	103.30	103.30	-0.37%	7,444
Jul 3, 2025	103.75	103.80	103.69	103.69	103.69	-0.23%	1,887
Jul 2, 2025	103.88	103.92	103.81	103.92	103.92	-0.10%	2,278
Jul 1, 2025	103.94	104.07	103.89	104.03	104.03	-0.40%	11,668
Jun 30, 2025	104.29	104.45	104.20	104.45	104.11	0.37%	3,881
Jun 27, 2025	104.17	104.25	104.05	104.06	103.73	-0.14%	2,062
Jun 26, 2025	104.07	104.20	104.07	104.20	103.87	0.25%	2,133
Jun 25, 2025	103.85	103.99	103.82	103.95	103.61	0.06%	4,137
Jun 24, 2025	103.61	104.01	103.60	103.89	103.56	0.25%	3,909
Jun 23, 2025	103.82	103.82	103.64	103.64	103.30	0.25%	2,417
Jun 20, 2025	103.14	103.42	103.14	103.37	103.04	0.03%	1,662
Jun 18, 2025	103.48	103.48	103.16	103.34	103.01	0.07%	1,776
Jun 17, 2025	103.17	103.27	103.12	103.27	102.93	0.31%	2,393
Jun 16, 2025	103.13	103.28	102.94	102.95	102.62	-0.17%	1,856
Jun 13, 2025	103.29	103.29	102.93	103.13	102.79	-0.35%	2,471
Jun 12, 2025	103.46	103.49	103.46	103.49	103.16	0.37%	791
Jun 11, 2025	103.02	103.18	102.93	103.11	102.78	0.29%	849
Jun 10, 2025	102.89	102.99	102.76	102.81	102.48	0.12%	2,027
Jun 9, 2025	102.70	102.70	102.69	102.69	102.36	0.17%	382
Jun 6, 2025	102.67	102.67	102.52	102.52	102.19	-0.52%	1,251
Jun 5, 2025	103.32	103.36	103.06	103.06	102.72	-0.18%	11,874
Jun 4, 2025	103.06	103.24	103.06	103.24	102.91	0.60%	1,228
Jun 3, 2025	102.91	102.91	102.62	102.63	102.30	-0.03%	2,360
Jun 2, 2025	102.69	102.69	102.52	102.66	102.33	-0.55%	1,422
May 30, 2025	103.24	103.29	103.18	103.23	102.57	0.17%	10,057
May 29, 2025	103.02	103.13	102.93	103.06	102.40	0.34%	4,496
May 28, 2025	102.75	102.77	102.62	102.71	102.06	-0.19%	1,896
May 27, 2025	102.72	102.96	102.71	102.90	102.25	0.47%	10,950
May 23, 2025	102.44	102.50	102.39	102.42	101.77	0.13%	18,418
May 22, 2025	101.97	102.29	101.97	102.29	101.64	0.29%	3,139
May 21, 2025	102.34	102.34	101.99	101.99	101.34	-0.64%	1,702
May 20, 2025	102.55	102.71	102.55	102.64	101.99	-0.22%	3,572
May 19, 2025	102.39	102.87	102.39	102.87	102.22	0.01%	6,205
May 16, 2025	102.89	102.90	102.85	102.86	102.21	0.08%	7,708
May 15, 2025	102.45	102.78	102.45	102.78	102.13	0.54%	1,260
May 14, 2025	102.48	102.48	102.23	102.23	101.58	-0.31%	4,086
May 13, 2025	102.49	102.55	102.45	102.55	101.89	-0.01%	2,618
May 12, 2025	102.65	102.76	102.56	102.56	101.91	-0.37%	2,674
May 9, 2025	102.98	103.07	102.94	102.94	102.28	-0.01%	3,785
May 8, 2025	103.37	103.37	102.95	102.95	102.29	-0.46%	5,090
May 7, 2025	103.38	103.46	103.30	103.43	102.77	0.25%	9,884