GBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	105.12	105.12	105.07	105.07	105.07	-0.19%	1,811
Oct 3, 2025	105.33	105.33	105.27	105.27	105.27	-0.14%	978
Oct 2, 2025	105.34	105.47	105.33	105.42	105.42	0.10%	2,469
Oct 1, 2025	105.25	105.31	105.20	105.31	105.31	-0.04%	1,435
Sep 30, 2025	105.56	105.56	105.36	105.36	105.04	-0.05%	1,885
Sep 29, 2025	105.39	105.41	105.38	105.41	105.09	0.26%	2,086
Sep 26, 2025	105.13	105.13	105.13	105.13	104.82	0.08%	231
Sep 25, 2025	105.00	105.11	105.00	105.05	104.74	-0.20%	13,063
Sep 24, 2025	105.31	105.32	105.18	105.27	104.95	-0.18%	1,640
Sep 23, 2025	105.29	105.46	105.29	105.46	105.15	0.15%	1,458
Sep 22, 2025	105.29	105.33	105.26	105.30	104.99	-0.13%	1,189
Sep 19, 2025	105.38	105.48	105.35	105.44	105.13	-0.02%	1,645
Sep 18, 2025	105.51	105.51	105.46	105.46	105.15	-0.21%	2,241
Sep 17, 2025	105.85	105.85	103.32	105.69	105.38	-0.18%	2,439
Sep 16, 2025	105.87	105.98	105.87	105.88	105.57	0.06%	6,088
Sep 15, 2025	105.83	105.91	105.81	105.82	105.50	0.09%	1,897
Sep 12, 2025	105.55	105.72	105.55	105.72	105.41	-0.14%	1,224
Sep 11, 2025	105.85	105.87	105.85	105.87	105.56	0.25%	1,039
Sep 10, 2025	105.50	105.69	105.50	105.61	105.30	0.20%	1,886
Sep 9, 2025	105.44	105.46	105.34	105.40	105.08	-0.21%	1,383
Sep 8, 2025	105.50	105.62	105.50	105.62	105.30	0.33%	2,201
Sep 5, 2025	105.27	105.35	105.27	105.27	104.96	0.52%	6,134
Sep 4, 2025	104.68	104.73	104.68	104.73	104.42	0.29%	1,306
Sep 3, 2025	104.03	104.43	104.03	104.42	104.11	0.41%	1,157
Sep 2, 2025	103.88	103.99	103.88	103.99	103.68	-0.57%	798
Aug 29, 2025	104.58	104.65	104.58	104.59	103.96	-0.09%	2,493
Aug 28, 2025	104.58	104.69	104.58	104.68	104.05	0.11%	1,220
Aug 27, 2025	104.36	104.56	104.36	104.56	103.93	0.05%	1,425
Aug 26, 2025	104.36	104.51	104.33	104.51	103.88	0.11%	1,836
Aug 25, 2025	104.35	104.40	104.35	104.40	103.77	-0.12%	687
Aug 22, 2025	104.49	104.59	104.49	104.53	103.90	0.48%	485
Aug 21, 2025	104.18	104.18	104.00	104.03	103.40	-0.25%	426
Aug 20, 2025	104.28	104.29	104.27	104.29	103.66	0.07%	1,305
Aug 19, 2025	104.09	104.26	104.09	104.21	103.59	0.19%	1,272
Aug 18, 2025	104.12	104.12	103.96	104.02	103.39	-0.09%	943
Aug 15, 2025	104.26	104.26	104.05	104.12	103.49	-0.11%	2,212
Aug 14, 2025	104.24	104.24	104.23	104.23	103.60	-0.36%	744
Aug 13, 2025	104.44	104.61	104.42	104.61	103.98	0.40%	35,229
Aug 12, 2025	104.15	104.23	104.15	104.19	103.57	-0.01%	2,768
Aug 11, 2025	104.25	104.25	104.21	104.21	103.58	0.08%	680
Aug 8, 2025	104.19	104.19	104.12	104.12	103.49	-0.21%	1,196
Aug 7, 2025	104.33	104.34	104.31	104.34	103.71	-0.07%	1,809
Aug 6, 2025	104.38	104.47	104.31	104.41	103.78	-0.07%	3,250
Aug 5, 2025	104.37	104.49	104.37	104.48	103.85	0.01%	2,992
Aug 4, 2025	104.45	104.47	104.45	104.47	103.84	0.10%	964
Aug 1, 2025	104.22	104.37	104.22	104.37	103.74	0.52%	1,971
Jul 31, 2025	104.03	104.03	103.82	103.82	102.86	-0.02%	1,585
Jul 30, 2025	103.74	103.92	103.74	103.85	102.89	-0.20%	4,804
Jul 29, 2025	103.63	104.05	103.63	104.05	103.09	0.50%	3,367
Jul 28, 2025	103.60	103.60	103.51	103.53	102.57	-0.17%	3,527