GFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	41.86	41.86	41.83	41.84	41.84	0.02%	1,150
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
Dec 3, 2025	41.09	41.25	41.09	41.25	41.25	0.27%	27,333
Dec 2, 2025	41.14	41.16	41.11	41.14	41.14	0.10%	11,366
Dec 1, 2025	41.07	41.18	41.07	41.10	41.10	-0.09%	10,323
Nov 28, 2025	41.07	41.13	41.07	41.13	41.13	0.22%	498
Nov 26, 2025	41.00	41.08	40.99	41.04	41.04	0.22%	13,853
Nov 25, 2025	40.81	40.97	40.76	40.95	40.95	0.32%	11,145
Nov 24, 2025	40.66	40.82	40.63	40.82	40.82	0.75%	5,196
Nov 21, 2025	40.52	40.63	40.34	40.52	40.52	0.45%	4,471
Nov 20, 2025	40.88	40.91	40.32	40.34	40.33	-0.63%	19,385
Nov 19, 2025	40.65	40.68	40.50	40.59	40.59	0.22%	9,531
Nov 18, 2025	40.59	40.62	40.47	40.50	40.50	-0.32%	11,045
Nov 17, 2025	40.66	40.79	40.59	40.63	40.63	-0.40%	4,607
Nov 14, 2025	40.60	40.87	40.60	40.79	40.79	0.11%	1,157
Nov 13, 2025	40.97	40.97	40.72	40.75	40.75	-0.60%	10,154
Nov 12, 2025	40.93	41.00	40.93	41.00	40.99	-0.02%	12,938
Nov 11, 2025	40.91	41.00	40.91	41.00	41.00	0.15%	4,822