GFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	43.99	44.01	43.95	43.98	43.98	0.09%	8,232
May 28, 2026	43.92	43.98	43.90	43.94	43.94	0.18%	12,811
May 27, 2026	43.95	43.95	43.80	43.86	43.86	0.02%	3,105
May 26, 2026	43.74	43.90	43.74	43.85	43.85	0.18%	2,581
May 22, 2026	44.03	44.03	43.75	43.77	43.77	0.15%	6,049
May 21, 2026	43.64	43.71	43.57	43.71	43.71	0.20%	2,341
May 20, 2026	43.74	43.74	43.50	43.62	43.62	0.27%	4,026
May 19, 2026	43.60	43.60	43.46	43.50	43.50	-0.19%	1,454
May 18, 2026	43.70	43.70	43.54	43.59	43.59	0.07%	2,258
May 15, 2026	43.56	43.65	43.55	43.56	43.56	-0.36%	47,811
May 14, 2026	43.66	43.75	43.61	43.72	43.72	0.24%	5,490
May 13, 2026	43.53	43.63	43.53	43.61	43.61	0.17%	7,791
May 12, 2026	43.30	43.55	43.30	43.54	43.54	-0.06%	7,235
May 11, 2026	43.65	43.65	43.50	43.56	43.56	0.01%	9,803
May 8, 2026	43.60	43.60	43.50	43.56	43.56	0.25%	14,461
May 7, 2026	43.55	43.56	43.39	43.45	43.45	-0.11%	5,964
May 6, 2026	43.43	43.50	43.37	43.50	43.50	0.40%	2,963
May 5, 2026	43.28	43.32	43.23	43.32	43.32	0.43%	4,501
May 4, 2026	43.09	43.26	43.09	43.14	43.14	-0.27%	7,904
May 1, 2026	43.28	43.33	43.23	43.25	43.25	0.18%	12,090
Apr 30, 2026	43.13	43.19	43.01	43.18	43.17	0.48%	14,088
Apr 29, 2026	43.02	43.03	42.92	42.97	42.97	-0.09%	8,204
Apr 28, 2026	43.00	43.03	42.92	43.01	43.01	-0.16%	6,177
Apr 27, 2026	43.07	43.13	43.03	43.08	43.08	0.02%	6,927
Apr 24, 2026	43.15	43.15	42.95	43.07	43.07	0.42%	3,295
Apr 23, 2026	42.99	43.02	42.84	42.89	42.89	-0.26%	8,100
Apr 22, 2026	42.97	43.00	42.91	43.00	43.00	0.42%	11,979
Apr 21, 2026	43.12	43.12	42.77	42.82	42.82	-0.28%	8,425
Apr 20, 2026	43.00	43.00	42.85	42.94	42.94	-0.09%	7,630
Apr 17, 2026	42.83	43.03	42.83	42.98	42.98	0.66%	13,019
Apr 16, 2026	42.59	42.77	42.59	42.70	42.70	0.02%	61,518
Apr 15, 2026	42.59	42.74	42.56	42.69	42.69	0.37%	14,219
Apr 14, 2026	42.55	42.58	42.44	42.53	42.53	0.48%	7,182
Apr 13, 2026	42.07	42.33	42.07	42.33	42.33	0.42%	4,615
Apr 10, 2026	42.34	42.34	42.04	42.15	42.15	-0.14%	16,459
Apr 9, 2026	41.93	42.23	41.93	42.21	42.21	0.48%	217,158
Apr 8, 2026	42.09	42.09	41.92	42.01	42.01	1.35%	11,116
Apr 7, 2026	41.29	41.45	41.18	41.45	41.45	-0.07%	66,409
Apr 6, 2026	41.48	41.48	41.31	41.48	41.48	0.19%	18,768
Apr 2, 2026	41.07	41.40	41.07	41.40	41.40	0.24%	8,563
Apr 1, 2026	41.12	41.43	41.12	41.30	41.30	0.51%	21,571
Mar 31, 2026	40.70	41.12	40.70	41.09	41.09	1.58%	15,794
Mar 30, 2026	40.87	40.87	40.40	40.45	40.45	-0.15%	12,468
Mar 27, 2026	40.89	40.89	40.46	40.51	40.51	-0.93%	126,243
Mar 26, 2026	41.10	41.20	40.87	40.89	40.89	-0.99%	73,507
Mar 25, 2026	41.34	41.38	41.21	41.30	41.30	0.39%	62,068
Mar 24, 2026	41.18	41.26	41.04	41.14	41.14	-0.19%	11,196
Mar 23, 2026	41.41	41.42	41.14	41.22	41.22	0.61%	28,991
Mar 20, 2026	41.12	41.15	40.83	40.97	40.97	-0.58%	153,883
Mar 19, 2026	41.23	41.34	41.11	41.21	41.21	-0.17%	12,932