GFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	45.22	45.30	45.22	45.30	45.30	0.15%	3,021
Oct 14, 2026	45.22	45.32	45.17	45.23	45.23	-0.44%	6,611
Oct 13, 2026	45.34	45.43	45.33	45.43	45.43	0.10%	6,095
Oct 12, 2026	45.42	45.42	45.35	45.39	45.39	0.04%	880
Oct 9, 2026	45.44	45.44	45.32	45.37	45.37	0.23%	3,167
Oct 8, 2026	45.49	45.49	45.24	45.26	45.26	-0.15%	3,221
Oct 7, 2026	45.34	45.34	45.23	45.33	45.33	-0.02%	12,616
Oct 6, 2026	45.34	45.39	45.34	45.34	45.34	0.17%	1,244
Oct 5, 2026	45.26	45.28	45.18	45.27	45.27	0.14%	8,220
Oct 2, 2026	45.06	45.20	45.06	45.20	45.20	0.42%	5,202
Oct 1, 2026	44.93	45.05	44.91	45.01	45.01	-0.09%	24,141
Sep 30, 2026	45.09	45.17	45.05	45.05	45.05	0.01%	4,347
Sep 29, 2026	45.27	45.27	44.99	45.05	45.05	-0.01%	6,073
Sep 28, 2026	45.28	45.28	44.99	45.06	45.05	-0.20%	11,406
Sep 25, 2026	45.04	45.15	45.04	45.15	45.15	0.21%	3,197
Sep 24, 2026	44.86	45.08	44.86	45.05	45.05	0.01%	201,245
Sep 23, 2026	45.10	45.10	45.05	45.05	45.05	-0.25%	34,182
Sep 22, 2026	45.34	45.34	45.11	45.16	45.16	0.09%	3,552
Sep 21, 2026	45.22	45.22	45.02	45.12	45.12	0.47%	7,385
Sep 18, 2026	44.96	44.96	44.83	44.91	44.91	0.04%	1,284
Sep 17, 2026	44.77	44.90	44.77	44.89	44.89	0.45%	8,140
Sep 16, 2026	44.82	44.88	44.63	44.69	44.69	-0.16%	3,444
Sep 15, 2026	44.87	44.87	44.71	44.76	44.76	-0.20%	14,286
Sep 14, 2026	44.65	44.89	44.65	44.85	44.85	-0.13%	1,669
Sep 11, 2026	44.93	44.94	44.84	44.91	44.91	0.37%	5,702
Sep 10, 2026	44.92	44.92	44.71	44.74	44.74	-0.20%	4,974
Sep 9, 2026	45.05	45.05	44.80	44.83	44.83	-0.16%	1,730
Sep 8, 2026	44.91	44.93	44.87	44.90	44.90	-0.18%	8,656
Sep 4, 2026	45.22	45.22	44.95	44.98	44.98	-0.06%	5,052
Sep 3, 2026	45.13	45.13	44.90	45.01	45.01	0.29%	5,601
Sep 2, 2026	44.77	44.88	44.75	44.88	44.88	0.26%	19,421
Sep 1, 2026	44.75	44.80	44.75	44.76	44.76	-0.22%	4,430
Aug 31, 2026	44.86	44.89	44.82	44.86	44.86	-0.04%	24,042
Aug 28, 2026	44.91	44.96	44.83	44.88	44.88	-0.03%	4,659
Aug 27, 2026	44.88	44.90	44.84	44.90	44.90	0.26%	2,285
Aug 26, 2026	44.64	44.84	44.64	44.78	44.78	0.01%	13,283
Aug 25, 2026	44.85	44.85	44.71	44.78	44.77	0.10%	3,076
Aug 24, 2026	44.60	44.73	44.60	44.73	44.73	-0.02%	11,435
Aug 21, 2026	44.82	44.82	44.72	44.74	44.74	0.09%	3,626
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