GFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	37.99	38.02	37.93	37.99	37.99	0.05%	472,844
Feb 20, 2025	37.98	38.01	37.93	37.97	37.97	0.18%	220,481
Feb 19, 2025	38.11	38.11	37.89	37.90	37.90	-0.05%	125,191
Feb 18, 2025	37.99	38.01	37.90	37.92	37.92	-0.16%	76,457
Feb 14, 2025	37.99	38.00	37.94	37.98	37.98	0.03%	26,573
Feb 13, 2025	38.05	38.05	37.86	37.97	37.97	0.08%	40,677
Feb 12, 2025	38.03	38.03	37.86	37.94	37.94	0.18%	139,170
Feb 11, 2025	37.93	37.96	37.85	37.87	37.87	-0.17%	22,138
Feb 10, 2025	37.93	37.96	37.85	37.94	37.94	0.07%	5,230
Feb 7, 2025	37.86	37.93	37.50	37.91	37.91	0.15%	18,003
Feb 6, 2025	37.85	37.93	37.82	37.86	37.86	-0.12%	22,083
Feb 5, 2025	37.87	37.90	37.79	37.90	37.90	0.08%	24,126
Feb 4, 2025	37.83	37.87	37.78	37.87	37.87	0.13%	71,007
Feb 3, 2025	37.69	37.85	37.69	37.82	37.82	-0.08%	12,816
Jan 31, 2025	37.87	37.91	37.79	37.85	37.85	0.08%	38,938
Jan 30, 2025	37.82	37.86	37.77	37.82	37.82	-	24,184
Jan 29, 2025	37.82	37.82	37.76	37.82	37.82	-	15,804
Jan 28, 2025	37.77	37.82	37.72	37.82	37.82	0.13%	8,553
Jan 27, 2025	37.79	37.79	37.69	37.77	37.77	-0.16%	7,638
Jan 24, 2025	37.90	37.90	37.75	37.83	37.83	0.03%	13,318
Jan 23, 2025	37.88	37.88	37.73	37.82	37.82	0.19%	35,588
Jan 22, 2025	37.74	37.81	37.72	37.75	37.75	0.04%	21,072
Jan 21, 2025	37.71	37.75	37.68	37.74	37.74	0.09%	45,965
Jan 17, 2025	37.66	37.87	37.65	37.70	37.70	0.23%	11,142
Jan 16, 2025	37.74	37.74	37.60	37.62	37.62	0.07%	8,820
Jan 15, 2025	37.53	37.64	37.53	37.59	37.59	0.45%	16,739
Jan 14, 2025	37.49	37.49	37.34	37.42	37.42	0.11%	120,000
Jan 13, 2025	37.22	37.38	37.22	37.38	37.38	0.16%	21,095
Jan 10, 2025	37.59	37.59	37.30	37.32	37.32	-0.35%	7,596
Jan 8, 2025	37.43	37.49	37.39	37.45	37.45	-	21,682
Jan 7, 2025	37.54	37.54	37.45	37.45	37.45	-0.27%	41,367
Jan 6, 2025	37.54	37.63	37.51	37.55	37.55	0.03%	167,990
Jan 3, 2025	37.46	37.54	37.40	37.54	37.54	0.62%	37,367
Jan 2, 2025	37.40	37.43	37.28	37.31	37.31	-0.11%	42,260
Dec 31, 2024	37.46	37.46	37.33	37.35	37.35	-0.16%	16,223
Dec 30, 2024	37.47	37.47	37.30	37.41	37.41	-	40,750
Dec 27, 2024	37.50	37.50	37.35	37.41	37.41	-0.24%	26,911
Dec 26, 2024	37.49	37.50	37.44	37.50	37.50	0.08%	14,867
Dec 24, 2024	37.52	37.52	37.40	37.47	37.47	0.32%	7,654
Dec 23, 2024	37.28	37.38	37.25	37.35	37.35	0.21%	70,573
Dec 20, 2024	37.11	37.34	37.08	37.27	37.27	0.39%	41,951
Dec 19, 2024	37.30	37.30	37.08	37.13	37.13	0.18%	132,675
Dec 18, 2024	37.45	37.46	37.06	37.06	37.06	-1.00%	8,781
Dec 17, 2024	37.52	37.52	37.38	37.44	37.44	0.04%	14,021
Dec 16, 2024	37.55	37.55	37.40	37.42	37.42	-0.05%	9,645
Dec 13, 2024	37.54	37.54	37.38	37.44	37.44	0.05%	4,506
Dec 12, 2024	37.38	37.50	37.38	37.42	37.42	0.03%	17,863
Dec 11, 2024	37.37	37.45	37.37	37.41	37.41	-0.03%	58,924
Dec 10, 2024	37.45	37.45	37.35	37.42	37.42	0.13%	50,353
Dec 9, 2024	37.45	37.45	37.36	37.37	37.37	-0.14%	74,824
Dec 6, 2024	37.52	37.52	37.39	37.42	37.42	0.16%	4,101
Dec 5, 2024	37.37	37.44	37.36	37.36	37.36	-0.13%	24,599
Dec 4, 2024	37.34	37.43	37.34	37.41	37.41	0.14%	136,045
Dec 3, 2024	37.46	37.46	37.33	37.36	37.36	0.01%	14,998
Dec 2, 2024	37.32	37.37	37.32	37.35	37.35	0.05%	16,915
Nov 29, 2024	37.29	37.35	37.29	37.33	37.33	0.12%	14,311
Nov 27, 2024	37.40	37.40	37.25	37.29	37.29	-0.01%	8,102
Nov 26, 2024	37.43	37.43	37.24	37.29	37.29	0.19%	8,553
Nov 25, 2024	37.14	37.24	37.14	37.22	37.22	0.13%	43,386
Nov 22, 2024	37.12	37.19	37.12	37.17	37.17	0.19%	5,514
Nov 21, 2024	37.01	37.13	37.01	37.10	37.10	0.08%	22,935
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