GFGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	32.93	32.96	32.93	32.96	32.96	-1.05%	2,037
Aug 29, 2025	33.31	33.31	33.31	33.31	33.31	-0.55%	7
Aug 28, 2025	33.50	33.50	33.50	33.50	33.50	0.33%	10
Aug 27, 2025	33.39	33.39	33.39	33.39	33.39	0.22%	13
Aug 26, 2025	33.23	33.31	33.23	33.31	33.31	0.30%	266
Aug 25, 2025	33.32	33.36	33.21	33.21	33.21	-0.40%	834
Aug 22, 2025	33.30	33.35	33.30	33.35	33.35	1.56%	218
Aug 21, 2025	32.83	32.83	32.83	32.83	32.83	-0.32%	26
Aug 20, 2025	32.94	32.94	32.94	32.94	32.94	-0.18%	6
Aug 19, 2025	33.20	33.20	33.00	33.00	33.00	-0.77%	145
Aug 18, 2025	33.18	33.27	33.18	33.25	33.25	-0.11%	10,643
Aug 15, 2025	33.29	33.29	33.29	33.29	33.29	0.08%	45
Aug 14, 2025	33.27	33.27	33.27	33.27	33.27	-0.10%	39
Aug 13, 2025	33.30	33.30	33.30	33.30	33.30	0.72%	31
Aug 12, 2025	33.06	33.06	33.06	33.06	33.06	0.94%	9
Aug 11, 2025	32.75	32.75	32.75	32.75	32.75	-0.21%	37
Aug 8, 2025	32.82	32.82	32.82	32.82	32.82	0.88%	8
Aug 7, 2025	32.75	32.75	32.54	32.54	32.54	-0.34%	258
Aug 6, 2025	32.65	32.65	32.65	32.65	32.65	0.12%	25
Aug 5, 2025	32.61	32.61	32.61	32.61	32.61	-0.69%	8
Aug 4, 2025	32.83	32.83	32.83	32.83	32.83	1.56%	35
Aug 1, 2025	32.29	32.33	32.29	32.33	32.33	-1.64%	1,111
Jul 31, 2025	33.13	33.13	32.87	32.87	32.87	-0.12%	7,077
Jul 30, 2025	32.91	32.91	32.91	32.91	32.91	0.15%	5
Jul 29, 2025	33.26	33.26	32.86	32.86	32.86	-1.07%	310
Jul 28, 2025	33.22	33.22	33.22	33.22	33.22	-0.51%	25
Jul 25, 2025	33.34	33.39	33.34	33.39	33.39	0.24%	185
Jul 24, 2025	33.28	33.34	33.25	33.31	33.31	0.15%	621
Jul 23, 2025	33.26	33.26	33.26	33.26	33.26	0.67%	3
Jul 22, 2025	33.03	33.03	33.03	33.03	33.03	-0.31%	38
Jul 21, 2025	33.14	33.14	33.14	33.14	33.14	-0.18%	159
Jul 18, 2025	33.20	33.20	33.20	33.20	33.20	-0.43%	4
Jul 17, 2025	33.34	33.34	33.34	33.34	33.34	0.61%	33
Jul 16, 2025	33.14	33.14	33.14	33.14	33.14	0.60%	15
Jul 15, 2025	32.94	32.94	32.94	32.94	32.94	-0.77%	9
Jul 14, 2025	33.20	33.20	33.20	33.20	33.20	0.39%	7
Jul 11, 2025	33.07	33.07	33.07	33.07	33.07	-0.70%	7
Jul 10, 2025	33.30	33.30	33.30	33.30	33.30	0.17%	308
Jul 9, 2025	33.24	33.24	33.24	33.24	33.24	0.65%	3
Jul 8, 2025	33.03	33.03	33.03	33.03	33.03	-0.18%	91
Jul 7, 2025	33.09	33.09	33.09	33.09	33.09	-0.93%	50
Jul 3, 2025	33.25	33.40	33.25	33.40	33.40	1.12%	176
Jul 2, 2025	33.03	33.03	33.03	33.03	33.03	-0.21%	16
Jul 1, 2025	33.10	33.10	33.10	33.10	33.10	0.24%	16
Jun 30, 2025	32.97	33.02	32.97	33.02	33.02	0.49%	325
Jun 27, 2025	32.86	32.86	32.86	32.86	32.86	0.75%	5
Jun 26, 2025	32.61	32.61	32.61	32.61	32.61	0.72%	26
Jun 25, 2025	32.38	32.38	32.38	32.38	32.38	-0.57%	52
Jun 24, 2025	32.57	32.57	32.57	32.57	32.57	1.89%	40
Jun 23, 2025	31.96	31.96	31.96	31.96	31.96	0.82%	104