GFGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	32.55	32.69	32.55	32.69	32.69	0.90%	243
Jan 17, 2025	32.40	32.40	32.40	32.40	32.40	0.73%	81
Jan 16, 2025	32.19	32.19	32.10	32.16	32.16	0.31%	892
Jan 15, 2025	32.06	32.07	32.06	32.06	32.06	2.26%	610
Jan 14, 2025	31.33	31.35	31.17	31.35	31.35	0.64%	384
Jan 13, 2025	30.92	31.18	30.92	31.15	31.15	-0.61%	1,327
Jan 10, 2025	31.34	31.34	31.34	31.34	31.34	-1.32%	167
Jan 8, 2025	31.70	31.76	31.68	31.76	31.76	-	816
Jan 7, 2025	32.37	32.37	31.76	31.76	31.76	-1.20%	530
Jan 6, 2025	32.25	32.30	32.15	32.15	32.15	0.82%	1,200
Jan 3, 2025	31.69	31.88	31.69	31.88	31.88	1.49%	791
Jan 2, 2025	31.59	31.59	31.28	31.42	31.42	0.05%	1,194
Dec 31, 2024	31.46	31.56	31.40	31.40	31.40	-0.75%	1,019
Dec 30, 2024	31.52	31.74	31.48	31.64	31.64	-0.99%	1,043
Dec 27, 2024	31.79	31.95	31.77	31.95	31.92	-1.26%	403
Dec 26, 2024	32.37	32.37	32.36	32.36	32.33	-0.03%	297
Dec 24, 2024	32.12	32.37	32.12	32.37	32.34	0.90%	839
Dec 23, 2024	31.83	32.08	31.73	32.08	32.05	1.03%	1,532
Dec 20, 2024	31.36	31.91	31.36	31.75	31.72	0.87%	5,774
Dec 19, 2024	31.78	31.78	31.48	31.48	31.45	0.38%	2,669
Dec 18, 2024	32.26	32.47	31.36	31.36	31.33	-2.61%	460
Dec 17, 2024	32.24	32.24	32.20	32.20	32.17	-0.86%	1,010
Dec 16, 2024	32.48	32.48	32.46	32.48	32.45	0.65%	3,269
Dec 13, 2024	32.27	32.27	32.27	32.27	32.24	-0.65%	34
Dec 12, 2024	32.48	32.48	32.48	32.48	32.45	-0.25%	8
Dec 11, 2024	32.56	32.56	32.56	32.56	32.53	0.88%	11
Dec 10, 2024	32.28	32.28	32.28	32.28	32.24	-0.01%	71
Dec 9, 2024	32.28	32.28	32.28	32.28	32.25	-0.74%	45
Dec 6, 2024	32.52	32.52	32.52	32.52	32.49	-0.21%	12
Dec 5, 2024	32.59	32.59	32.59	32.59	32.56	-0.09%	47
Dec 4, 2024	32.45	32.62	32.43	32.62	32.59	0.31%	1,310
Dec 3, 2024	32.53	32.53	32.43	32.52	32.49	0.12%	1,108
Dec 2, 2024	32.48	32.48	32.48	32.48	32.45	0.56%	123
Nov 29, 2024	32.22	32.32	32.22	32.30	32.27	0.38%	243
Nov 27, 2024	32.27	32.32	32.18	32.18	32.15	-0.07%	297
Nov 26, 2024	32.00	32.20	32.00	32.20	32.17	0.75%	762
Nov 25, 2024	31.94	31.96	31.90	31.96	31.93	0.22%	468
Nov 22, 2024	31.89	31.89	31.89	31.89	31.86	0.23%	95
Nov 21, 2024	31.57	31.82	31.57	31.82	31.79	0.52%	204
Nov 20, 2024	31.52	31.65	31.52	31.65	31.62	-0.34%	314
Nov 19, 2024	31.46	31.76	31.46	31.76	31.73	0.83%	103
Nov 18, 2024	31.38	31.50	31.38	31.50	31.47	0.25%	267
Nov 15, 2024	31.42	31.42	31.42	31.42	31.39	-1.84%	7
Nov 14, 2024	32.01	32.01	32.01	32.01	31.98	-0.31%	408
Nov 13, 2024	32.10	32.24	32.10	32.11	32.08	-0.50%	353
Nov 12, 2024	32.30	32.30	32.27	32.27	32.24	-0.01%	233
Nov 11, 2024	32.30	32.33	32.27	32.27	32.24	-0.02%	450
Nov 8, 2024	32.28	32.28	32.28	32.28	32.25	0.81%	105
Nov 7, 2024	32.02	32.02	31.98	32.02	31.99	0.19%	405
Nov 6, 2024	31.88	31.96	31.88	31.96	31.93	3.33%	110
Nov 5, 2024	30.82	30.93	30.82	30.93	30.90	1.34%	1,088
Nov 4, 2024	30.54	30.54	30.52	30.52	30.49	-0.18%	181
Nov 1, 2024	30.58	30.58	30.58	30.58	30.55	0.49%	132
Oct 31, 2024	30.58	30.58	30.43	30.43	30.40	-2.20%	118
Oct 30, 2024	31.18	31.18	31.11	31.11	31.08	0.29%	5,839
Oct 29, 2024	31.02	31.02	31.02	31.02	30.99	0.61%	11
Oct 28, 2024	30.83	30.83	30.83	30.83	30.80	0.06%	40
Oct 25, 2024	30.81	30.81	30.81	30.81	30.78	0.11%	79
Oct 24, 2024	30.78	30.78	30.78	30.78	30.75	-0.32%	6
Oct 23, 2024	30.88	30.88	30.88	30.88	30.85	-0.48%	8
Oct 22, 2024	31.03	31.03	31.03	31.03	31.00	-0.46%	95
Oct 21, 2024	31.17	31.17	31.17	31.17	31.14	-0.01%	71
Oct 18, 2024	31.13	31.17	31.13	31.17	31.14	0.30%	364
Oct 17, 2024	31.08	31.08	31.08	31.08	31.05	0.52%	38
Oct 16, 2024	30.92	30.92	30.92	30.92	30.89	0.59%	57
Oct 15, 2024	30.95	30.95	30.74	30.74	30.71	-1.02%	426
Oct 14, 2024	31.06	31.06	31.06	31.06	31.03	0.87%	200
Oct 11, 2024	30.72	30.79	30.72	30.79	30.76	1.05%	119
Oct 10, 2024	30.51	30.51	30.47	30.47	30.44	-0.33%	305
Oct 9, 2024	30.50	30.57	30.45	30.57	30.54	0.67%	1,292
Oct 8, 2024	30.37	30.37	30.37	30.37	30.34	1.22%	29
Oct 7, 2024	30.00	30.00	30.00	30.00	29.97	-1.06%	127
Oct 4, 2024	30.32	30.32	30.32	30.32	30.29	0.82%	28
Oct 3, 2024	29.98	30.07	29.98	30.07	30.04	-0.14%	193
Oct 2, 2024	30.09	30.12	30.09	30.12	30.08	0.02%	267
Oct 1, 2024	30.11	30.11	30.11	30.11	30.08	-0.33%	8
Sep 30, 2024	30.00	30.21	30.00	30.21	30.18	0.36%	237
Sep 27, 2024	30.13	30.13	30.10	30.10	30.07	-0.06%	153
Sep 26, 2024	30.28	30.28	30.12	30.12	30.09	0.17%	461
Sep 25, 2024	30.07	30.07	30.07	30.07	30.04	0.10%	5
Sep 24, 2024	30.04	30.04	30.04	30.04	30.01	-0.40%	38
Sep 23, 2024	30.16	30.16	30.16	30.16	30.13	0.29%	90
Sep 20, 2024	30.07	30.07	30.07	30.07	30.04	-0.26%	2
Sep 19, 2024	30.30	30.30	30.15	30.15	30.12	1.23%	338
Sep 18, 2024	29.83	29.83	29.78	29.78	29.75	-0.46%	156
Sep 17, 2024	30.09	30.09	29.92	29.92	29.89	0.01%	811
Sep 16, 2024	29.85	29.92	29.85	29.92	29.89	0.42%	1,669
Sep 13, 2024	29.78	29.79	29.75	29.79	29.76	0.30%	1,304
Sep 12, 2024	29.49	29.70	29.49	29.70	29.67	1.02%	1,047
Sep 11, 2024	29.40	29.40	29.40	29.40	29.37	1.20%	29
Sep 10, 2024	28.98	29.06	28.98	29.05	29.02	0.31%	1,697
Sep 9, 2024	29.06	29.09	28.96	28.96	28.93	1.01%	1,416
Sep 6, 2024	28.67	28.67	28.67	28.67	28.64	-1.19%	9
Sep 5, 2024	28.99	29.02	28.98	29.02	28.99	-0.53%	815
Sep 4, 2024	29.16	29.17	29.15	29.17	29.14	-0.31%	1,122
Sep 3, 2024	29.26	29.26	29.26	29.26	29.23	-1.68%	66
Aug 30, 2024	29.67	29.76	29.51	29.76	29.73	0.61%	3,091
Aug 29, 2024	29.62	29.82	29.49	29.58	29.55	0.24%	29,945
Aug 28, 2024	29.60	29.61	29.33	29.51	29.48	-0.14%	6,666
Aug 27, 2024	29.37	29.62	29.36	29.55	29.52	0.17%	4,132