GFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	41.53	41.58	41.34	41.36	41.36	-0.12%	1,439
Mar 12, 2026	41.77	41.77	41.41	41.41	41.41	-0.92%	3,636
Mar 11, 2026	41.99	41.99	41.65	41.80	41.80	-0.05%	20,906
Mar 10, 2026	41.99	42.02	41.77	41.82	41.82	-0.08%	59,480
Mar 9, 2026	41.55	41.91	41.36	41.85	41.85	0.43%	23,909
Mar 6, 2026	41.80	41.81	41.60	41.67	41.67	-0.75%	23,797
Mar 5, 2026	42.11	42.11	41.78	41.99	41.99	-0.30%	36,135
Mar 4, 2026	42.13	42.21	41.97	42.11	42.11	0.38%	64,429
Mar 3, 2026	41.88	42.03	41.57	41.95	41.95	-0.45%	91,219
Mar 2, 2026	41.97	42.23	41.85	42.14	42.14	-0.05%	104,670
Feb 27, 2026	42.14	42.16	42.00	42.16	42.16	-0.17%	59,729
Feb 26, 2026	42.42	42.42	42.08	42.23	42.23	-0.26%	130,258
Feb 25, 2026	42.35	42.38	42.21	42.34	42.34	0.40%	96,183
Feb 24, 2026	42.14	42.19	41.98	42.17	42.17	0.40%	137,557
Feb 23, 2026	42.31	42.31	41.93	42.00	42.00	-0.62%	145,742
Feb 20, 2026	42.27	42.29	42.17	42.26	42.26	0.09%	322,380
Feb 19, 2026	42.01	42.24	42.01	42.22	42.22	0.17%	66,953
Feb 18, 2026	42.18	42.21	42.14	42.15	42.15	0.07%	90,325
Feb 17, 2026	41.99	42.15	41.98	42.12	42.12	0.21%	39,537
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