GFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	38.15	38.31	38.10	38.13	38.13	-0.81%	6,986
Jun 12, 2025	38.37	38.44	38.30	38.44	38.44	0.23%	23,956
Jun 11, 2025	38.44	38.45	38.27	38.35	38.35	0.01%	55,024
Jun 10, 2025	38.31	38.38	38.22	38.35	38.35	0.19%	28,130
Jun 9, 2025	38.19	38.39	38.19	38.28	38.28	0.10%	10,959
Jun 6, 2025	38.32	38.32	38.20	38.24	38.24	0.55%	130,172
Jun 5, 2025	38.14	38.23	38.00	38.02	38.02	-0.46%	2,722
Jun 4, 2025	38.19	38.24	38.12	38.20	38.20	0.10%	10,641
Jun 3, 2025	38.04	38.19	38.02	38.16	38.16	0.32%	11,034
Jun 2, 2025	37.96	38.04	37.79	38.04	38.04	0.29%	16,172
May 30, 2025	37.89	37.93	37.71	37.93	37.93	0.10%	4,673
May 29, 2025	38.06	38.06	37.79	37.89	37.89	0.11%	8,262
May 28, 2025	37.98	37.98	37.85	37.85	37.85	-0.26%	13,204
May 27, 2025	37.79	37.97	37.79	37.95	37.95	1.23%	3,598
May 23, 2025	37.44	37.58	37.44	37.49	37.49	-0.51%	3,006
May 22, 2025	37.59	37.75	37.59	37.68	37.68	0.13%	19,013
May 21, 2025	37.91	38.00	37.63	37.63	37.63	-0.89%	14,673
May 20, 2025	38.03	38.04	37.88	37.97	37.97	-0.20%	10,353
May 19, 2025	37.81	38.09	37.81	38.05	38.05	0.09%	139,703
May 16, 2025	38.09	38.09	37.87	38.01	38.01	0.33%	40,199
May 15, 2025	37.75	37.95	37.75	37.89	37.89	0.23%	13,753
May 14, 2025	37.83	37.86	37.75	37.80	37.80	0.06%	59,070
May 13, 2025	37.55	37.88	37.55	37.78	37.78	0.45%	29,166
May 12, 2025	37.52	37.67	37.42	37.61	37.61	1.69%	15,332
May 9, 2025	37.15	37.15	36.94	36.99	36.99	-0.06%	3,220
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