GFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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