GFGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	31.52	31.65	31.52	31.65	31.65	-0.34%	314
Nov 19, 2024	31.46	31.76	31.46	31.76	31.76	0.83%	103
Nov 18, 2024	31.38	31.50	31.38	31.50	31.50	0.25%	267
Nov 15, 2024	31.42	31.42	31.42	31.42	31.42	-1.84%	7
Nov 14, 2024	32.01	32.01	32.01	32.01	32.01	-0.31%	408
Nov 13, 2024	32.10	32.24	32.10	32.11	32.11	-0.50%	353
Nov 12, 2024	32.30	32.30	32.27	32.27	32.27	-0.01%	233
Nov 11, 2024	32.30	32.33	32.27	32.27	32.27	-0.02%	450
Nov 8, 2024	32.28	32.28	32.28	32.28	32.28	0.81%	105
Nov 7, 2024	32.02	32.02	31.98	32.02	32.02	0.19%	405
Nov 6, 2024	31.88	31.96	31.88	31.96	31.96	3.33%	110
Nov 5, 2024	30.82	30.93	30.82	30.93	30.93	1.34%	1,088
Nov 4, 2024	30.54	30.54	30.52	30.52	30.52	-0.18%	181
Nov 1, 2024	30.58	30.58	30.58	30.58	30.58	0.49%	132
Oct 31, 2024	30.58	30.58	30.43	30.43	30.43	-2.20%	118
Oct 30, 2024	31.18	31.18	31.11	31.11	31.11	0.29%	5,839
Oct 29, 2024	31.02	31.02	31.02	31.02	31.02	0.61%	11
Oct 28, 2024	30.83	30.83	30.83	30.83	30.83	0.06%	40
Oct 25, 2024	30.81	30.81	30.81	30.81	30.81	0.11%	79
Oct 24, 2024	30.78	30.78	30.78	30.78	30.78	-0.32%	6
Oct 23, 2024	30.88	30.88	30.88	30.88	30.88	-0.48%	8
Oct 22, 2024	31.03	31.03	31.03	31.03	31.03	-0.46%	95
Oct 21, 2024	31.17	31.17	31.17	31.17	31.17	-0.01%	71
Oct 18, 2024	31.13	31.17	31.13	31.17	31.17	0.30%	364
Oct 17, 2024	31.08	31.08	31.08	31.08	31.08	0.52%	38
Oct 16, 2024	30.92	30.92	30.92	30.92	30.92	0.59%	57
Oct 15, 2024	30.95	30.95	30.74	30.74	30.74	-1.02%	426
Oct 14, 2024	31.06	31.06	31.06	31.06	31.06	0.87%	200
Oct 11, 2024	30.72	30.79	30.72	30.79	30.79	1.05%	119
Oct 10, 2024	30.51	30.51	30.47	30.47	30.47	-0.33%	305
Oct 9, 2024	30.50	30.57	30.45	30.57	30.57	0.67%	1,292
Oct 8, 2024	30.37	30.37	30.37	30.37	30.37	1.22%	29
Oct 7, 2024	30.00	30.00	30.00	30.00	30.00	-1.06%	127
Oct 4, 2024	30.32	30.32	30.32	30.32	30.32	0.82%	28
Oct 3, 2024	29.98	30.07	29.98	30.07	30.07	-0.14%	193
Oct 2, 2024	30.09	30.12	30.09	30.12	30.12	0.02%	267
Oct 1, 2024	30.11	30.11	30.11	30.11	30.11	-0.33%	8
Sep 30, 2024	30.00	30.21	30.00	30.21	30.21	0.36%	237
Sep 27, 2024	30.13	30.13	30.10	30.10	30.10	-0.06%	153
Sep 26, 2024	30.28	30.28	30.12	30.12	30.12	0.17%	461
Sep 25, 2024	30.07	30.07	30.07	30.07	30.07	0.10%	5
Sep 24, 2024	30.04	30.04	30.04	30.04	30.04	-0.40%	38
Sep 23, 2024	30.16	30.16	30.16	30.16	30.16	0.29%	90
Sep 20, 2024	30.07	30.07	30.07	30.07	30.07	-0.26%	2
Sep 19, 2024	30.30	30.30	30.15	30.15	30.15	1.23%	338
Sep 18, 2024	29.83	29.83	29.78	29.78	29.78	-0.46%	156
Sep 17, 2024	30.09	30.09	29.92	29.92	29.92	0.01%	811
Sep 16, 2024	29.85	29.92	29.85	29.92	29.92	0.42%	1,669
Sep 13, 2024	29.78	29.79	29.75	29.79	29.79	0.30%	1,304
Sep 12, 2024	29.49	29.70	29.49	29.70	29.70	1.02%	1,047
Sep 11, 2024	29.40	29.40	29.40	29.40	29.40	1.20%	29
Sep 10, 2024	28.98	29.06	28.98	29.05	29.05	0.31%	1,697
Sep 9, 2024	29.06	29.09	28.96	28.96	28.96	1.01%	1,416
Sep 6, 2024	28.67	28.67	28.67	28.67	28.67	-1.19%	9
Sep 5, 2024	28.99	29.02	28.98	29.02	29.02	-0.53%	815
Sep 4, 2024	29.16	29.17	29.15	29.17	29.17	-0.31%	1,122
Sep 3, 2024	29.26	29.26	29.26	29.26	29.26	-1.68%	66
Aug 30, 2024	29.67	29.76	29.51	29.76	29.76	0.61%	3,091
Aug 29, 2024	29.62	29.82	29.49	29.58	29.58	0.24%	29,945
Aug 28, 2024	29.60	29.61	29.33	29.51	29.51	-0.14%	6,666
Aug 27, 2024	29.37	29.62	29.36	29.55	29.55	0.17%	4,132
Aug 26, 2024	29.62	29.62	29.50	29.50	29.50	-0.03%	362
Aug 23, 2024	29.51	29.51	29.51	29.51	29.51	0.55%	29
Aug 22, 2024	29.36	29.37	29.35	29.35	29.35	-0.47%	348
Aug 21, 2024	29.49	29.49	29.49	29.49	29.49	-0.03%	210
Aug 20, 2024	29.46	29.53	29.43	29.50	29.50	0.24%	3,130
Aug 19, 2024	29.43	29.43	29.43	29.43	29.43	0.50%	67
Aug 16, 2024	29.19	29.29	29.19	29.29	29.29	0.43%	799
Aug 15, 2024	29.08	29.22	29.08	29.16	29.16	1.18%	660
Aug 14, 2024	28.78	28.82	28.77	28.82	28.82	0.51%	342
Aug 13, 2024	28.53	28.68	28.53	28.68	28.68	1.66%	1,642
Aug 12, 2024	28.35	28.35	28.21	28.21	28.21	-0.21%	1,279
Aug 9, 2024	28.27	28.27	28.27	28.27	28.27	0.81%	3
Aug 8, 2024	27.92	28.04	27.92	28.04	28.04	1.85%	228
Aug 7, 2024	27.74	27.74	27.53	27.53	27.53	-0.75%	1,053
Aug 6, 2024	27.46	27.83	27.46	27.74	27.74	1.51%	301
Aug 5, 2024	27.08	27.58	27.08	27.33	27.33	-3.23%	542
Aug 2, 2024	28.24	28.24	28.24	28.24	28.24	-1.98%	7
Aug 1, 2024	28.96	29.00	28.81	28.81	28.81	-1.23%	413
Jul 31, 2024	29.17	29.17	29.13	29.17	29.17	1.42%	696
Jul 30, 2024	28.78	28.78	28.62	28.76	28.76	0.08%	737
Jul 29, 2024	28.92	28.92	28.67	28.73	28.73	0.15%	516
Jul 26, 2024	28.43	28.73	28.43	28.69	28.69	1.55%	2,019
Jul 25, 2024	28.59	28.60	28.25	28.25	28.25	-1.43%	1,071
Jul 24, 2024	29.08	29.08	28.66	28.66	28.66	-2.72%	1,538
Jul 23, 2024	29.67	29.67	29.46	29.46	29.46	0.19%	337
Jul 22, 2024	29.17	29.41	29.17	29.41	29.41	1.76%	202
Jul 19, 2024	29.05	29.12	28.90	28.90	28.90	-0.59%	1,576
Jul 18, 2024	29.46	29.46	29.07	29.07	29.07	-0.93%	504
Jul 17, 2024	29.34	29.34	29.34	29.34	29.34	-2.15%	345
Jul 16, 2024	30.11	30.11	29.85	29.99	29.99	0.47%	704
Jul 15, 2024	29.85	29.85	29.85	29.85	29.85	0.31%	33
Jul 12, 2024	29.87	29.89	29.76	29.76	29.76	0.50%	1,312
Jul 11, 2024	29.65	29.70	29.61	29.61	29.61	-1.34%	1,312
Jul 10, 2024	29.80	30.01	29.80	30.01	30.01	1.06%	776
Jul 9, 2024	29.68	29.69	29.68	29.69	29.69	0.10%	1,023
Jul 8, 2024	29.65	29.66	29.65	29.66	29.66	-0.05%	1,072
Jul 5, 2024	29.58	29.68	29.58	29.68	29.68	0.90%	1,599
Jul 3, 2024	29.41	29.41	29.41	29.41	29.41	0.53%	4
Jul 2, 2024	29.16	29.26	29.16	29.26	29.26	0.75%	813