GFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	43.44	43.71	43.34	43.34	43.34	-0.78%	30,201
Jun 9, 2026	43.83	43.90	43.40	43.68	43.68	-0.06%	3,588
Jun 8, 2026	43.79	43.79	43.71	43.71	43.70	0.06%	883
Jun 5, 2026	43.75	43.79	43.62	43.68	43.68	-0.73%	4,484
Jun 4, 2026	43.96	44.03	43.96	44.00	44.00	0.11%	1,903
Jun 3, 2026	44.00	44.01	43.94	43.95	43.95	-0.21%	10,066
Jun 2, 2026	44.03	44.05	44.00	44.04	44.04	-	7,190
Jun 1, 2026	44.05	44.07	43.94	44.04	44.04	0.14%	9,249
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