GBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	103.04	103.16	103.04	103.16	103.16	0.14%	27,825
May 21, 2026	102.73	103.06	102.73	103.02	103.02	0.04%	2,157
May 20, 2026	102.52	103.00	102.52	102.98	102.98	0.53%	6,678
May 19, 2026	102.54	102.54	102.43	102.43	102.43	-0.33%	3,066
May 18, 2026	102.83	103.11	102.67	102.77	102.77	-0.04%	6,638
May 15, 2026	102.87	102.89	102.82	102.82	102.82	-0.52%	5,489
May 14, 2026	103.55	103.55	103.35	103.35	103.35	-0.07%	5,211
May 13, 2026	103.42	103.42	103.42	103.42	103.42	-0.01%	188
May 12, 2026	103.49	103.49	103.42	103.44	103.44	-0.26%	2,327
May 11, 2026	103.79	103.79	103.69	103.70	103.70	-0.28%	2,172
May 8, 2026	104.06	104.06	103.92	103.99	103.99	0.29%	3,300
May 7, 2026	104.06	104.06	103.69	103.69	103.69	-0.28%	2,793
May 6, 2026	103.87	104.00	103.87	103.99	103.99	0.43%	4,198
May 5, 2026	103.52	103.58	103.52	103.54	103.54	0.17%	3,986
May 4, 2026	103.45	103.55	103.31	103.37	103.36	-0.29%	3,858
May 1, 2026	103.78	103.78	103.66	103.66	103.66	0.13%	2,627
Apr 30, 2026	103.95	103.99	103.85	103.86	103.53	0.08%	52,137
Apr 29, 2026	103.81	103.81	103.78	103.78	103.45	-0.37%	861
Apr 28, 2026	104.07	104.16	104.07	104.16	103.83	-0.06%	722
Apr 27, 2026	104.34	104.34	104.21	104.23	103.89	-0.18%	1,296
Apr 24, 2026	104.39	104.41	104.39	104.41	104.08	0.12%	500
Apr 23, 2026	104.45	104.45	104.29	104.29	103.96	-0.13%	1,437
Apr 22, 2026	104.49	104.49	104.43	104.43	104.09	0.07%	676
Apr 21, 2026	104.37	104.37	104.35	104.35	104.02	-0.29%	4,316
Apr 20, 2026	104.66	104.67	104.65	104.65	104.32	-0.02%	2,440
Apr 17, 2026	104.67	104.67	104.67	104.67	104.34	0.41%	659
Apr 16, 2026	104.30	104.30	104.24	104.24	103.91	-0.21%	50,717
Apr 15, 2026	104.44	104.49	104.41	104.46	104.12	-0.16%	936
Apr 14, 2026	104.55	104.62	104.55	104.62	104.29	0.27%	7,941
Apr 13, 2026	104.23	104.34	104.23	104.34	104.00	0.22%	1,170
Apr 10, 2026	104.24	104.24	104.10	104.10	103.77	-0.10%	899
Apr 9, 2026	103.56	104.38	103.56	104.21	103.88	-0.04%	8,747
Apr 8, 2026	104.35	104.35	104.18	104.25	103.92	0.26%	1,504
Apr 7, 2026	103.88	103.98	103.72	103.98	103.65	0.03%	5,783
Apr 6, 2026	103.99	104.01	103.89	103.95	103.62	-0.05%	8,871
Apr 2, 2026	103.96	104.09	103.96	104.00	103.67	0.17%	18,819
Apr 1, 2026	103.91	103.99	103.82	103.82	103.49	-0.01%	1,731
Mar 31, 2026	104.02	104.32	104.02	104.17	103.50	0.22%	6,413
Mar 30, 2026	103.84	104.05	103.84	103.94	103.27	0.57%	7,713
Mar 27, 2026	103.25	103.45	103.25	103.35	102.68	-0.10%	13,637
Mar 26, 2026	103.73	103.73	103.45	103.45	102.78	-0.54%	1,579
Mar 25, 2026	104.02	104.06	103.92	104.01	103.34	0.37%	3,490
Mar 24, 2026	103.55	103.77	103.53	103.63	102.96	-0.27%	3,269
Mar 23, 2026	103.78	104.00	103.78	103.91	103.23	0.38%	11,886
Mar 20, 2026	103.77	103.77	103.51	103.51	102.84	-0.81%	5,687
Mar 19, 2026	104.00	104.37	104.00	104.35	103.68	0.16%	4,962
Mar 18, 2026	104.47	104.47	104.18	104.18	103.51	-0.38%	8,941
Mar 17, 2026	104.44	104.60	104.44	104.58	103.90	0.24%	3,374
Mar 16, 2026	104.31	104.41	104.31	104.33	103.66	0.34%	1,238
Mar 13, 2026	104.31	104.31	103.94	103.98	103.30	-0.18%	4,827