GFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	44.65	44.74	44.65	44.74	44.74	0.09%	1,010
Aug 20, 2026	44.71	44.76	44.70	44.70	44.70	-0.21%	575
Aug 19, 2026	44.74	44.80	44.73	44.80	44.80	0.11%	14,343
Aug 18, 2026	44.59	44.75	44.59	44.75	44.75	-0.08%	4,166
Aug 17, 2026	45.05	45.05	44.77	44.78	44.78	-0.02%	38,671
Aug 14, 2026	44.92	44.92	44.78	44.79	44.79	-0.09%	14,495
Aug 13, 2026	44.88	44.88	44.79	44.83	44.83	0.11%	2,694
Aug 12, 2026	45.00	45.00	44.73	44.78	44.78	0.22%	10,119
Aug 11, 2026	44.74	44.77	44.68	44.68	44.68	-0.11%	10,697
Aug 10, 2026	44.80	44.80	44.69	44.73	44.73	0.04%	3,465
Aug 7, 2026	44.72	44.74	44.70	44.71	44.71	0.17%	6,591
Aug 6, 2026	44.73	44.73	44.63	44.63	44.63	-0.14%	17,927
Aug 5, 2026	44.71	44.72	44.68	44.69	44.69	0.01%	3,897
Aug 4, 2026	44.61	44.71	44.61	44.69	44.69	0.47%	17,920
Aug 3, 2026	44.55	44.55	44.39	44.48	44.48	0.40%	10,406
Jul 31, 2026	44.29	44.32	44.04	44.30	44.30	0.38%	8,443
Jul 30, 2026	44.01	44.14	44.01	44.14	44.14	0.66%	4,632
Jul 29, 2026	44.17	44.17	43.85	43.85	43.84	-0.61%	2,434
Jul 28, 2026	44.16	44.16	43.98	44.12	44.11	0.18%	22,205
Jul 27, 2026	44.15	44.15	43.96	44.03	44.03	0.08%	7,335
Jul 24, 2026	44.08	44.12	44.00	44.00	44.00	0.10%	3,850
Jul 23, 2026	44.11	44.11	43.89	43.96	43.96	-0.52%	11,476
Jul 22, 2026	44.34	44.34	44.12	44.19	44.19	-0.03%	17,115
Jul 21, 2026	44.12	44.20	44.12	44.20	44.20	0.33%	12,284
Jul 20, 2026	44.31	44.31	44.06	44.06	44.06	-	3,879
Jul 17, 2026	44.13	44.13	44.01	44.06	44.05	-0.33%	6,436
Jul 16, 2026	44.28	44.28	44.15	44.20	44.20	-0.18%	2,366
Jul 15, 2026	44.18	44.33	44.16	44.28	44.28	0.11%	11,872
Jul 14, 2026	44.09	44.23	44.09	44.23	44.23	0.21%	3,939
Jul 13, 2026	44.14	44.16	44.09	44.14	44.14	-0.37%	3,886
Jul 10, 2026	44.11	44.30	44.11	44.30	44.30	0.28%	8,956
Jul 9, 2026	44.08	44.18	44.08	44.18	44.18	0.35%	102,263
Jul 8, 2026	43.87	44.07	43.87	44.02	44.02	-0.15%	5,321
Jul 7, 2026	44.01	44.16	44.01	44.09	44.09	-0.12%	3,719
Jul 6, 2026	44.13	44.17	44.09	44.14	44.14	0.31%	10,866
Jul 2, 2026	44.26	44.26	43.90	44.00	44.00	0.01%	11,575
Jul 1, 2026	44.17	44.17	43.95	44.00	44.00	-0.07%	9,286
Jun 30, 2026	43.93	44.03	43.93	44.03	44.03	0.39%	6,576
Jun 29, 2026	43.75	43.89	43.75	43.86	43.86	0.53%	3,084
Jun 26, 2026	43.25	43.78	43.25	43.63	43.63	-0.19%	9,627
Jun 25, 2026	44.04	44.04	43.67	43.71	43.71	-0.02%	11,509
Jun 24, 2026	43.70	43.81	43.64	43.72	43.72	0.01%	10,112
Jun 23, 2026	43.86	43.86	43.65	43.72	43.71	-0.38%	4,973
Jun 22, 2026	43.86	43.95	43.86	43.88	43.88	-0.24%	14,990
Jun 18, 2026	43.93	43.99	43.90	43.99	43.98	0.38%	25,358
Jun 17, 2026	43.91	44.04	43.82	43.82	43.82	-0.34%	1,217
Jun 16, 2026	44.27	44.27	43.97	43.97	43.97	-0.19%	3,721
Jun 15, 2026	44.11	44.11	44.01	44.06	44.06	0.66%	3,581
Jun 12, 2026	43.71	43.82	43.69	43.76	43.76	0.28%	4,620
Jun 11, 2026	43.64	43.64	43.37	43.64	43.64	0.69%	5,139