GFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	41.99	42.12	41.99	42.12	42.12	0.21%	2,615
Feb 13, 2026	41.85	42.11	41.85	42.03	42.03	0.14%	21,677
Feb 12, 2026	42.24	42.24	41.94	41.97	41.97	-0.32%	24,509
Feb 11, 2026	42.15	42.15	42.06	42.11	42.11	0.03%	13,671
Feb 10, 2026	42.12	42.13	42.07	42.09	42.09	0.02%	6,942
Feb 9, 2026	42.05	42.10	42.02	42.08	42.08	0.20%	15,129
Feb 6, 2026	41.96	42.01	41.84	42.00	42.00	0.78%	35,123
Feb 5, 2026	41.68	41.78	41.67	41.68	41.68	-0.44%	8,370
Feb 4, 2026	42.08	42.08	41.78	41.86	41.86	-0.13%	7,054
Feb 3, 2026	42.13	42.13	41.82	41.92	41.91	-0.21%	13,531
Feb 2, 2026	41.95	42.01	41.93	42.01	42.01	0.24%	7,204
Jan 30, 2026	41.91	41.93	41.87	41.91	41.90	-0.01%	5,614
Jan 29, 2026	42.07	42.07	41.78	41.91	41.91	-0.07%	15,684
Jan 28, 2026	42.00	42.00	41.90	41.94	41.94	-0.03%	17,400
Jan 27, 2026	42.06	42.06	41.92	41.95	41.95	0.02%	6,080
Jan 26, 2026	41.90	41.95	41.88	41.94	41.94	0.24%	22,326
Jan 23, 2026	41.86	41.90	41.81	41.84	41.84	0.02%	31,571
Jan 22, 2026	41.78	41.85	41.78	41.83	41.83	0.20%	1,670
Jan 21, 2026	41.64	41.75	41.59	41.75	41.74	0.54%	14,003
Jan 20, 2026	41.51	41.67	41.51	41.52	41.52	-0.73%	10,029
Jan 16, 2026	41.74	41.86	41.74	41.82	41.82	0.07%	16,049
Jan 15, 2026	41.85	41.86	41.77	41.80	41.79	0.16%	14,768
Jan 14, 2026	41.79	41.79	41.67	41.73	41.73	-0.13%	8,619
Jan 13, 2026	41.87	41.87	41.73	41.78	41.78	-0.11%	7,033
Jan 12, 2026	41.66	41.85	41.66	41.83	41.83	0.10%	18,983
Jan 9, 2026	41.65	41.80	41.65	41.79	41.79	0.17%	11,306
Jan 8, 2026	41.70	41.75	41.68	41.72	41.72	0.01%	39,933
Jan 7, 2026	41.76	41.76	41.71	41.72	41.71	-0.06%	11,238
Jan 6, 2026	41.66	41.74	41.66	41.74	41.74	0.15%	121,176
Jan 5, 2026	41.64	41.70	41.64	41.68	41.68	0.22%	11,692
Jan 2, 2026	41.63	41.63	41.53	41.59	41.59	0.13%	13,441
Dec 31, 2025	41.79	41.79	41.53	41.53	41.53	-0.19%	9,589
Dec 30, 2025	41.60	41.66	41.60	41.61	41.61	-	5,474
Dec 29, 2025	41.76	41.76	41.58	41.61	41.61	-0.02%	6,411
Dec 26, 2025	41.61	41.65	41.60	41.62	41.62	0.10%	2,624
Dec 24, 2025	41.55	41.61	41.55	41.58	41.58	0.06%	6,738
Dec 23, 2025	41.67	41.67	41.54	41.56	41.55	0.11%	5,178
Dec 22, 2025	41.51	41.53	41.48	41.51	41.51	0.29%	13,170
Dec 19, 2025	41.22	41.46	41.22	41.39	41.39	0.22%	22,295
Dec 18, 2025	41.25	41.31	41.21	41.30	41.30	0.49%	16,480
Dec 17, 2025	41.19	41.27	41.08	41.10	41.10	-0.41%	23,229
Dec 16, 2025	41.18	41.29	41.18	41.27	41.27	-0.06%	11,997
Dec 15, 2025	41.37	41.42	41.28	41.30	41.30	0.01%	12,553
Dec 12, 2025	41.54	41.54	41.25	41.29	41.29	-0.22%	4,906
Dec 11, 2025	41.49	41.49	41.27	41.38	41.38	0.13%	46,021
Dec 10, 2025	41.14	41.37	41.14	41.33	41.33	0.22%	25,600
Dec 9, 2025	41.28	41.28	41.23	41.24	41.24	0.07%	3,803
Dec 8, 2025	41.34	41.34	41.20	41.21	41.21	-0.10%	3,695
Dec 5, 2025	41.31	41.31	41.22	41.25	41.25	0.10%	13,647
Dec 4, 2025	41.27	41.27	41.17	41.21	41.21	-0.10%	4,907