GFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	37.21	37.21	36.99	37.07	37.07	-0.10%	13,042
Nov 19, 2024	37.04	37.13	37.04	37.11	37.11	0.15%	13,667
Nov 18, 2024	37.00	37.09	37.00	37.05	37.05	0.08%	70,712
Nov 15, 2024	37.06	37.08	36.95	37.02	37.02	-0.33%	163,894
Nov 14, 2024	37.18	37.22	37.13	37.15	37.15	-0.08%	12,207
Nov 13, 2024	37.21	37.21	37.14	37.17	37.17	0.08%	39,062
Nov 12, 2024	37.15	37.18	37.10	37.15	37.15	-	33,258
Nov 11, 2024	37.13	37.19	37.12	37.15	37.15	-0.01%	16,867
Nov 8, 2024	37.24	37.24	37.11	37.15	37.15	0.16%	13,037
Nov 7, 2024	37.02	37.12	37.02	37.09	37.09	0.23%	19,275
Nov 6, 2024	36.62	37.02	36.62	37.01	37.01	0.62%	14,772
Nov 5, 2024	36.67	36.78	36.67	36.78	36.78	0.49%	13,784
Nov 4, 2024	36.58	36.64	36.54	36.60	36.60	-0.01%	25,877
Nov 1, 2024	36.60	36.71	36.57	36.60	36.60	0.10%	5,360
Oct 31, 2024	36.70	36.70	36.55	36.56	36.56	-0.54%	9,515
Oct 30, 2024	36.92	36.92	36.75	36.76	36.76	-0.08%	20,740
Oct 29, 2024	36.51	37.05	36.51	36.79	36.79	0.03%	15,066
Oct 28, 2024	36.91	36.91	36.76	36.78	36.78	0.15%	27,410
Oct 25, 2024	36.89	36.91	36.69	36.73	36.73	0.10%	35,696
Oct 24, 2024	36.79	36.79	36.66	36.69	36.69	0.11%	10,061
Oct 23, 2024	36.74	36.82	36.62	36.65	36.65	-0.37%	17,186
Oct 22, 2024	36.81	36.81	36.70	36.79	36.79	0.07%	106,754
Oct 21, 2024	37.06	37.06	36.71	36.76	36.76	-0.05%	24,252
Oct 18, 2024	36.86	36.87	36.75	36.78	36.78	0.11%	15,147
Oct 17, 2024	36.72	36.77	36.69	36.74	36.74	0.13%	7,979
Oct 16, 2024	36.76	36.76	36.60	36.69	36.69	-	53,356
Oct 15, 2024	36.84	36.84	36.64	36.69	36.69	-0.05%	7,998
Oct 14, 2024	36.67	36.74	36.67	36.71	36.71	0.22%	13,487
Oct 11, 2024	36.52	36.67	36.52	36.63	36.63	0.15%	7,466
Oct 10, 2024	36.53	36.60	36.52	36.58	36.58	0.01%	10,141
Oct 9, 2024	36.41	36.62	36.41	36.57	36.57	0.16%	20,547
Oct 8, 2024	36.44	36.51	36.43	36.51	36.51	0.44%	4,567
Oct 7, 2024	36.41	36.53	36.34	36.35	36.35	-0.38%	848,414
Oct 4, 2024	36.49	36.52	36.39	36.49	36.49	0.30%	7,857
Oct 3, 2024	36.35	36.48	36.32	36.38	36.38	-0.03%	15,836
Oct 2, 2024	36.43	36.44	36.30	36.39	36.39	-0.18%	7,031
Oct 1, 2024	36.50	36.50	36.36	36.46	36.46	-0.18%	24,272
Sep 30, 2024	36.48	36.59	36.39	36.52	36.52	0.16%	51,910
Sep 27, 2024	36.45	36.53	36.45	36.46	36.46	-0.08%	45,970
Sep 26, 2024	36.49	36.52	36.44	36.49	36.49	0.08%	24,110
Sep 25, 2024	36.44	36.49	36.43	36.46	36.46	-0.16%	11,160
Sep 24, 2024	36.55	36.55	36.37	36.52	36.52	0.19%	114,912
Sep 23, 2024	36.48	36.48	36.39	36.45	36.45	0.05%	570,300
Sep 20, 2024	36.34	36.48	36.32	36.43	36.43	0.10%	1,122,510
Sep 19, 2024	36.36	36.47	36.36	36.40	36.40	0.59%	150,373
Sep 18, 2024	36.16	36.32	36.14	36.18	36.18	-0.08%	8,168
Sep 17, 2024	36.19	36.30	36.16	36.21	36.21	0.03%	13,681
Sep 16, 2024	36.16	36.23	36.13	36.20	36.20	0.07%	29,443
Sep 13, 2024	36.13	36.21	36.13	36.18	36.18	0.24%	11,487
Sep 12, 2024	35.99	36.13	35.97	36.09	36.09	0.28%	38,515
Sep 11, 2024	35.94	35.99	35.61	35.99	35.99	0.50%	19,673
Sep 10, 2024	35.85	35.85	35.64	35.81	35.81	0.25%	5,006
Sep 9, 2024	35.66	35.75	35.64	35.72	35.72	0.54%	16,314
Sep 6, 2024	35.98	35.98	35.50	35.53	35.53	-0.76%	14,239
Sep 5, 2024	35.84	35.90	35.72	35.80	35.80	-0.13%	14,207
Sep 4, 2024	36.07	36.07	35.79	35.85	35.85	-0.01%	7,638
Sep 3, 2024	36.23	36.23	35.80	35.85	35.85	-0.90%	12,679
Aug 30, 2024	36.08	36.26	36.08	36.18	36.18	0.22%	15,840
Aug 29, 2024	36.12	36.20	36.06	36.10	36.10	0.07%	32,313
Aug 28, 2024	36.11	36.26	35.96	36.07	36.07	-0.16%	11,152
Aug 27, 2024	36.21	36.21	36.05	36.13	36.13	0.15%	10,570
Aug 26, 2024	36.12	36.15	36.04	36.08	36.08	-0.08%	7,944
Aug 23, 2024	36.14	36.14	35.95	36.11	36.11	0.55%	10,980
Aug 22, 2024	36.08	36.08	35.89	35.91	35.91	-0.39%	10,530
Aug 21, 2024	35.95	36.07	35.95	36.05	36.05	0.16%	107,895
Aug 20, 2024	36.11	36.13	35.94	35.99	35.99	-0.06%	38,260
Aug 19, 2024	35.90	36.02	35.88	36.01	36.01	0.19%	11,368
Aug 16, 2024	35.82	35.95	35.82	35.94	35.94	0.32%	5,507
Aug 15, 2024	35.77	35.88	35.77	35.83	35.83	0.43%	7,584
Aug 14, 2024	35.57	35.67	35.51	35.67	35.67	0.35%	12,016
Aug 13, 2024	35.42	35.55	35.40	35.55	35.55	0.89%	63,885
Aug 12, 2024	35.27	35.37	35.20	35.23	35.23	0.02%	14,949
Aug 9, 2024	35.10	35.28	35.10	35.23	35.23	0.40%	50,377
Aug 8, 2024	34.83	35.13	34.83	35.09	35.09	1.02%	19,230
Aug 7, 2024	35.00	35.15	34.69	34.73	34.73	-0.32%	16,409
Aug 6, 2024	34.62	35.08	34.62	34.84	34.84	1.02%	15,225
Aug 5, 2024	34.31	34.77	34.18	34.49	34.49	-1.78%	25,827
Aug 2, 2024	35.08	35.18	34.98	35.12	35.12	-1.06%	17,353
Aug 1, 2024	35.72	35.84	35.34	35.49	35.49	-0.58%	20,108
Jul 31, 2024	35.60	35.78	35.60	35.70	35.70	0.78%	17,518
Jul 30, 2024	35.69	35.69	35.34	35.42	35.42	-0.26%	40,169
Jul 29, 2024	35.52	35.59	35.46	35.51	35.51	0.13%	25,530
Jul 26, 2024	35.47	35.54	35.42	35.47	35.47	0.46%	35,343
Jul 25, 2024	35.31	35.55	35.31	35.31	35.31	-0.16%	8,893
Jul 24, 2024	35.62	35.62	35.34	35.36	35.36	-0.84%	17,950
Jul 23, 2024	35.71	35.80	35.66	35.66	35.66	-0.34%	134,091
Jul 22, 2024	35.83	35.95	35.62	35.78	35.78	0.48%	8,972
Jul 19, 2024	35.63	35.67	35.53	35.61	35.61	-0.11%	13,123
Jul 18, 2024	35.72	35.86	35.62	35.65	35.65	-0.28%	7,446
Jul 17, 2024	35.68	35.81	35.68	35.75	35.75	-0.45%	33,643
Jul 16, 2024	35.91	35.92	35.88	35.91	35.91	0.14%	13,986
Jul 15, 2024	35.88	35.90	35.83	35.86	35.86	0.09%	44,480
Jul 12, 2024	35.72	35.94	35.72	35.83	35.83	0.17%	17,978
Jul 11, 2024	35.96	35.96	35.72	35.77	35.77	-0.17%	9,078
Jul 10, 2024	35.74	35.84	35.72	35.83	35.83	0.31%	82,104
Jul 9, 2024	35.71	35.76	35.70	35.72	35.72	-	10,329
Jul 8, 2024	35.76	35.76	35.68	35.72	35.72	0.11%	13,036
Jul 5, 2024	35.61	35.69	35.60	35.68	35.68	0.14%	10,376
Jul 3, 2024	35.59	35.63	35.58	35.63	35.63	0.21%	3,611
Jul 2, 2024	35.41	35.58	35.41	35.56	35.56	0.27%	59,604