GBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	102.18	102.18	102.06	102.16	-	-	9
Aug 14, 2026	102.13	102.16	102.13	102.16	102.16	-0.22%	1,955
Aug 13, 2026	102.42	102.42	102.36	102.39	102.39	0.28%	1,019
Aug 12, 2026	102.10	102.10	102.09	102.10	102.10	0.09%	3,502
Aug 11, 2026	102.15	102.15	102.01	102.01	102.01	0.04%	4,846
Aug 10, 2026	102.08	102.08	101.95	101.97	101.97	-0.32%	12,271
Aug 7, 2026	102.27	102.30	102.23	102.30	102.30	0.19%	4,689
Aug 6, 2026	102.10	102.11	102.09	102.11	102.11	-0.29%	2,096
Aug 5, 2026	102.34	102.42	102.29	102.40	102.40	0.05%	3,564
Aug 4, 2026	102.31	102.35	102.26	102.35	102.35	0.34%	5,931
Aug 3, 2026	101.92	102.01	101.90	102.00	102.00	0.26%	7,670
Jul 31, 2026	102.04	102.08	101.95	102.08	101.74	-0.25%	7,994
Jul 30, 2026	102.34	102.36	102.29	102.33	101.99	0.04%	3,379
Jul 29, 2026	102.58	102.60	102.28	102.29	101.95	-0.35%	9,492
Jul 28, 2026	102.47	102.74	102.47	102.65	102.31	0.28%	7,220
Jul 27, 2026	102.41	102.44	102.37	102.37	102.03	0.15%	34,233
Jul 24, 2026	102.24	102.37	102.19	102.22	101.88	0.11%	4,485
Jul 23, 2026	102.05	102.14	102.05	102.10	101.76	-0.23%	76,359
Jul 22, 2026	102.48	102.48	102.34	102.34	102.00	-0.14%	547
Jul 21, 2026	102.51	102.54	102.48	102.48	102.14	-0.22%	3,186
Jul 20, 2026	102.79	102.79	102.66	102.70	102.36	-0.25%	3,029
Jul 17, 2026	102.99	103.05	102.97	102.97	102.62	0.08%	2,571
Jul 16, 2026	102.81	102.89	102.78	102.89	102.54	-0.05%	2,333
Jul 15, 2026	102.79	102.94	102.79	102.94	102.60	0.21%	5,849
Jul 14, 2026	102.73	102.80	102.69	102.72	102.38	0.21%	6,063
Jul 13, 2026	102.62	102.74	102.51	102.51	102.16	-0.29%	1,372
Jul 10, 2026	102.82	102.82	102.80	102.80	102.46	-0.17%	17,626
Jul 9, 2026	102.78	103.01	102.78	102.97	102.63	0.13%	103,509
Jul 8, 2026	102.67	102.86	102.67	102.84	102.50	-0.11%	4,807
Jul 7, 2026	103.26	103.26	102.95	102.96	102.61	-0.43%	4,185
Jul 6, 2026	103.28	103.40	103.28	103.40	103.06	-	4,498
Jul 2, 2026	103.34	103.44	103.30	103.40	103.06	0.09%	3,836
Jul 1, 2026	103.35	103.36	103.26	103.31	102.97	-0.18%	2,977
Jun 30, 2026	104.00	104.01	103.82	103.83	103.16	-0.38%	1,220
Jun 29, 2026	104.16	104.23	104.15	104.22	103.55	0.07%	8,912
Jun 26, 2026	103.94	104.15	103.94	104.15	103.48	0.10%	1,901
Jun 25, 2026	104.16	104.18	104.05	104.05	103.37	0.06%	2,225
Jun 24, 2026	103.88	104.01	103.88	103.99	103.31	0.42%	4,159
Jun 23, 2026	103.56	103.57	103.50	103.55	102.88	0.16%	18,753
Jun 22, 2026	103.43	103.43	103.36	103.38	102.71	-0.29%	2,420
Jun 18, 2026	103.75	103.76	103.66	103.69	103.01	0.22%	3,903
Jun 17, 2026	103.72	103.72	103.46	103.46	102.79	-0.27%	3,892
Jun 16, 2026	103.74	103.84	103.67	103.74	103.07	0.13%	4,925
Jun 15, 2026	103.59	103.62	103.59	103.60	102.93	0.08%	1,045
Jun 12, 2026	103.41	103.54	103.40	103.52	102.85	-0.12%	1,300
Jun 11, 2026	103.14	103.64	103.14	103.64	102.97	0.59%	1,000
Jun 10, 2026	103.21	103.21	103.03	103.03	102.36	-0.13%	4,415
Jun 9, 2026	103.07	103.17	103.07	103.16	102.50	0.24%	2,037
Jun 8, 2026	103.00	103.06	102.91	102.91	102.25	-0.10%	2,685
Jun 5, 2026	103.05	103.15	102.98	103.02	102.35	-0.41%	12,252