GBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	103.59	103.62	103.59	103.60	103.60	0.08%	1,045
Jun 12, 2026	103.41	103.54	103.40	103.52	103.52	-0.12%	1,300
Jun 11, 2026	103.14	103.64	103.14	103.64	103.64	0.59%	1,000
Jun 10, 2026	103.21	103.21	103.03	103.03	103.03	-0.13%	4,415
Jun 9, 2026	103.07	103.17	103.07	103.16	103.16	0.24%	2,037
Jun 8, 2026	103.00	103.06	102.91	102.91	102.91	-0.10%	2,685
Jun 5, 2026	103.05	103.15	102.98	103.02	103.02	-0.41%	12,252
Jun 4, 2026	104.43	104.43	103.44	103.45	103.45	0.13%	2,728
Jun 3, 2026	103.36	103.36	103.25	103.31	103.31	-0.23%	1,697
Jun 2, 2026	103.66	103.66	103.49	103.55	103.55	0.07%	11,808
Jun 1, 2026	105.00	105.00	103.17	103.48	103.48	-0.03%	738
May 29, 2026	103.94	103.94	103.83	103.83	103.51	0.07%	693
May 28, 2026	103.71	103.78	103.67	103.76	103.44	0.21%	30,125
May 27, 2026	103.60	103.67	103.54	103.54	103.22	0.06%	5,686
May 26, 2026	103.49	103.49	103.43	103.48	103.16	0.30%	2,444
May 22, 2026	103.04	103.16	103.04	103.16	102.85	0.14%	27,825
May 21, 2026	102.73	103.06	102.73	103.02	102.71	0.04%	2,157
May 20, 2026	102.52	103.00	102.52	102.98	102.67	0.53%	6,678
May 19, 2026	102.54	102.54	102.43	102.43	102.12	-0.33%	3,066
May 18, 2026	102.83	103.11	102.67	102.77	102.46	-0.04%	6,638
May 15, 2026	102.87	102.89	102.82	102.82	102.50	-0.52%	5,489
May 14, 2026	103.55	103.55	103.35	103.35	103.04	-0.07%	5,211
May 13, 2026	103.42	103.42	103.42	103.42	103.11	-0.01%	188
May 12, 2026	103.49	103.49	103.42	103.44	103.12	-0.26%	2,327
May 11, 2026	103.79	103.79	103.69	103.70	103.39	-0.28%	2,172
May 8, 2026	104.06	104.06	103.92	103.99	103.67	0.29%	3,300
May 7, 2026	104.06	104.06	103.69	103.69	103.38	-0.28%	2,793
May 6, 2026	103.87	104.00	103.87	103.99	103.67	0.43%	4,198
May 5, 2026	103.52	103.58	103.52	103.54	103.23	0.17%	3,986
May 4, 2026	103.45	103.55	103.31	103.37	103.05	-0.29%	3,858
May 1, 2026	103.78	103.78	103.66	103.66	103.35	0.13%	2,627
Apr 30, 2026	103.95	103.99	103.85	103.86	103.21	0.08%	52,137
Apr 29, 2026	103.81	103.81	103.78	103.78	103.13	-0.37%	861
Apr 28, 2026	104.07	104.16	104.07	104.16	103.51	-0.06%	722
Apr 27, 2026	104.34	104.34	104.21	104.23	103.58	-0.18%	1,296
Apr 24, 2026	104.39	104.41	104.39	104.41	103.76	0.12%	500
Apr 23, 2026	104.45	104.45	104.29	104.29	103.64	-0.13%	1,437
Apr 22, 2026	104.49	104.49	104.43	104.43	103.77	0.07%	676
Apr 21, 2026	104.37	104.37	104.35	104.35	103.70	-0.29%	4,316
Apr 20, 2026	104.66	104.67	104.65	104.65	104.00	-0.02%	2,440
Apr 17, 2026	104.67	104.67	104.67	104.67	104.02	0.41%	659
Apr 16, 2026	104.30	104.30	104.24	104.24	103.59	-0.21%	50,717
Apr 15, 2026	104.44	104.49	104.41	104.46	103.81	-0.16%	936
Apr 14, 2026	104.55	104.62	104.55	104.62	103.97	0.27%	7,941
Apr 13, 2026	104.23	104.34	104.23	104.34	103.69	0.22%	1,170
Apr 10, 2026	104.24	104.24	104.10	104.10	103.45	-0.10%	899
Apr 9, 2026	103.56	104.38	103.56	104.21	103.56	-0.04%	8,747
Apr 8, 2026	104.35	104.35	104.18	104.25	103.60	0.26%	1,504
Apr 7, 2026	103.88	103.98	103.72	103.98	103.33	0.03%	5,783
Apr 6, 2026	103.99	104.01	103.89	103.95	103.30	-0.05%	8,871