GBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	106.34	106.38	106.30	106.31	106.31	0.16%	3,681
Feb 26, 2026	106.04	106.14	106.04	106.14	106.14	0.17%	71,224
Feb 25, 2026	106.04	106.09	105.96	105.96	105.96	-0.05%	17,078
Feb 24, 2026	106.00	106.02	105.94	106.02	106.01	-0.03%	1,431
Feb 23, 2026	105.96	106.05	105.96	106.05	106.05	0.18%	994
Feb 20, 2026	105.77	105.86	105.75	105.86	105.86	0.04%	3,951
Feb 19, 2026	105.76	105.91	105.76	105.82	105.82	0.01%	2,252
Feb 18, 2026	105.85	105.88	105.81	105.81	105.81	-0.11%	4,034
Feb 17, 2026	105.86	105.97	105.86	105.93	105.93	0.04%	3,680
Feb 13, 2026	105.89	105.89	105.89	105.89	105.89	0.22%	313
Feb 12, 2026	105.33	105.65	105.33	105.65	105.65	0.48%	2,077
Feb 11, 2026	105.27	105.27	105.15	105.15	105.15	-0.18%	1,714
Feb 10, 2026	105.25	105.40	105.25	105.34	105.34	0.30%	1,869
Feb 9, 2026	105.01	105.04	105.00	105.03	105.03	0.04%	1,692
Feb 6, 2026	105.07	105.07	104.98	104.98	104.98	-0.03%	1,339
Feb 5, 2026	104.93	105.01	104.93	105.01	105.01	0.45%	2,738
Feb 4, 2026	104.53	104.59	104.53	104.54	104.54	-0.04%	1,919
Feb 3, 2026	104.51	104.61	104.51	104.58	104.58	0.02%	2,511
Feb 2, 2026	104.68	104.68	104.56	104.56	104.56	-0.46%	47,388
Jan 30, 2026	105.03	105.06	105.03	105.04	104.72	0.01%	748
Jan 29, 2026	104.78	105.10	104.78	105.03	104.71	-	9,811
Jan 28, 2026	104.94	105.03	104.90	105.03	104.71	-	2,337
Jan 27, 2026	105.18	105.18	105.03	105.03	104.71	-0.13%	1,028
Jan 26, 2026	105.17	105.23	105.10	105.17	104.85	0.14%	4,815
Jan 23, 2026	105.01	105.03	104.93	105.03	104.70	0.09%	1,537
Jan 22, 2026	104.96	104.96	104.90	104.93	104.61	0.07%	1,700
Jan 21, 2026	104.73	104.87	104.63	104.85	104.53	0.29%	2,211
Jan 20, 2026	104.59	104.59	104.55	104.55	104.22	-0.41%	2,869
Jan 16, 2026	105.04	105.05	104.97	104.98	104.66	-0.18%	4,369
Jan 15, 2026	105.24	105.24	105.17	105.17	104.84	-0.11%	2,331
Jan 14, 2026	105.31	105.31	105.26	105.28	104.95	0.16%	966
Jan 13, 2026	105.07	105.17	105.07	105.11	104.79	0.12%	2,124
Jan 12, 2026	104.94	105.06	104.91	104.98	104.66	-0.06%	3,841
Jan 9, 2026	104.88	105.06	104.87	105.05	104.72	0.14%	4,125
Jan 8, 2026	104.92	104.93	104.87	104.91	104.58	-0.14%	1,529
Jan 7, 2026	105.11	105.11	105.05	105.05	104.73	0.06%	1,122
Jan 6, 2026	104.84	105.00	104.84	104.99	104.67	-0.02%	940
Jan 5, 2026	104.91	105.03	104.91	105.01	104.68	0.22%	2,865
Jan 2, 2026	104.82	104.89	104.78	104.78	104.46	0.08%	3,483
Dec 31, 2025	104.99	104.99	104.69	104.70	104.38	-0.33%	42,424
Dec 30, 2025	105.05	105.16	104.95	105.05	104.73	-0.05%	6,594
Dec 29, 2025	105.10	105.12	105.09	105.10	104.78	0.08%	2,742
Dec 26, 2025	105.03	105.21	104.93	105.02	104.69	0.07%	1,876
Dec 24, 2025	104.80	104.94	104.80	104.94	104.62	0.16%	1,682
Dec 23, 2025	104.78	104.78	104.73	104.78	104.46	0.04%	2,345
Dec 22, 2025	104.72	104.81	104.69	104.74	104.42	-0.07%	15,007
Dec 19, 2025	104.84	104.86	104.80	104.81	104.49	-0.46%	5,619
Dec 18, 2025	105.24	105.29	105.24	105.29	104.64	0.22%	849
Dec 17, 2025	105.03	105.11	105.03	105.06	104.41	-0.05%	3,259
Dec 16, 2025	101.85	105.13	101.85	105.11	104.46	0.20%	5,933