GFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	36.96	37.20	36.96	37.01	37.01	0.27%	8,559
May 7, 2025	36.84	36.91	36.66	36.91	36.91	0.37%	19,502
May 6, 2025	36.76	36.87	36.73	36.78	36.78	-0.35%	4,978
May 5, 2025	36.92	37.04	36.87	36.91	36.91	-0.39%	6,220
May 2, 2025	37.01	37.12	36.94	37.05	37.05	0.81%	14,225
May 1, 2025	36.79	36.99	36.76	36.76	36.76	0.31%	30,240
Apr 30, 2025	36.50	36.72	36.24	36.64	36.64	0.03%	4,221
Apr 29, 2025	36.46	36.68	36.46	36.63	36.63	0.25%	27,111
Apr 28, 2025	36.59	36.59	36.29	36.54	36.54	-	12,268
Apr 25, 2025	36.37	36.54	36.34	36.54	36.54	0.47%	15,507
Apr 24, 2025	36.15	36.37	36.04	36.37	36.37	1.17%	18,132
Apr 23, 2025	36.03	36.27	35.81	35.95	35.95	0.81%	30,068
Apr 22, 2025	35.36	35.69	35.34	35.66	35.66	1.61%	26,662
Apr 21, 2025	35.30	35.30	34.85	35.10	35.10	-1.17%	9,819
Apr 17, 2025	35.46	35.68	35.45	35.51	35.51	0.14%	8,029
Apr 16, 2025	35.62	35.85	35.33	35.46	35.46	-1.42%	17,395
Apr 15, 2025	35.98	36.15	35.97	35.97	35.97	-0.16%	5,169
Apr 14, 2025	36.36	36.36	35.81	36.03	36.03	0.98%	20,452
Apr 11, 2025	35.20	35.80	35.20	35.68	35.68	1.05%	15,056
Apr 10, 2025	35.61	35.72	35.08	35.31	35.31	-2.22%	330,197
Apr 9, 2025	34.43	36.11	34.37	36.11	36.11	5.18%	35,923
Apr 8, 2025	35.26	35.49	34.02	34.33	34.33	-0.87%	43,115
Apr 7, 2025	34.01	35.32	33.78	34.63	34.63	-0.39%	355,531
Apr 4, 2025	35.65	35.65	34.76	34.77	34.77	-3.56%	169,890
Apr 3, 2025	36.49	36.49	36.01	36.05	36.05	-2.62%	93,358
Apr 2, 2025	36.76	37.04	36.76	37.02	37.02	0.41%	22,453
Apr 1, 2025	36.87	36.90	36.69	36.87	36.87	0.27%	86,738
Mar 31, 2025	36.40	36.83	36.36	36.77	36.77	0.22%	27,913
Mar 28, 2025	36.95	37.02	36.61	36.69	36.69	-1.13%	275,833
Mar 27, 2025	37.06	37.22	37.00	37.11	37.11	-0.14%	20,270
Mar 26, 2025	37.34	37.40	37.10	37.16	37.16	-0.64%	24,677
Mar 25, 2025	37.35	37.44	37.31	37.40	37.40	0.13%	42,408
Mar 24, 2025	37.16	37.38	37.16	37.35	37.35	0.95%	44,486
Mar 21, 2025	36.80	37.01	36.79	37.00	37.00	0.05%	35,933
Mar 20, 2025	36.83	37.12	36.83	36.98	36.98	-0.11%	20,525
Mar 19, 2025	36.94	37.13	36.82	37.02	37.02	0.60%	30,491
Mar 18, 2025	36.88	36.88	36.71	36.80	36.80	-0.57%	21,290
Mar 17, 2025	36.95	37.08	36.86	37.01	37.01	0.41%	290,854
Mar 14, 2025	36.52	36.88	36.52	36.86	36.86	1.18%	53,517
Mar 13, 2025	36.58	36.67	36.31	36.43	36.43	-0.71%	91,515
Mar 12, 2025	36.93	36.93	36.53	36.69	36.69	0.49%	76,074
Mar 11, 2025	36.60	36.77	36.37	36.51	36.51	-0.63%	107,484
Mar 10, 2025	36.92	37.02	36.49	36.74	36.74	-1.45%	197,403
Mar 7, 2025	37.19	37.31	36.93	37.28	37.28	0.32%	152,296
Mar 6, 2025	37.35	37.44	37.05	37.16	37.16	-0.96%	105,834
Mar 5, 2025	37.34	37.59	37.15	37.52	37.52	0.70%	126,855
Mar 4, 2025	37.32	37.58	37.11	37.26	37.26	-0.85%	302,171
Mar 3, 2025	37.71	37.90	37.39	37.58	37.58	-0.69%	143,974
Feb 28, 2025	37.63	37.84	37.44	37.84	37.84	0.77%	83,058
Feb 27, 2025	37.95	38.04	37.53	37.55	37.55	-0.79%	99,309