GFLW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	32.23	32.23	31.08	31.24	31.24	-4.62%	152,610
Jun 4, 2026	32.34	32.88	32.28	32.75	32.75	-0.23%	75,138
Jun 3, 2026	32.56	32.90	32.56	32.82	32.82	-0.19%	50,906
Jun 2, 2026	32.72	32.89	32.56	32.89	32.88	0.09%	44,468
Jun 1, 2026	32.43	32.97	32.42	32.85	32.85	1.63%	60,693
May 29, 2026	32.10	32.33	32.09	32.33	32.33	1.59%	47,282
May 28, 2026	31.46	31.95	31.22	31.82	31.82	1.15%	39,819
May 27, 2026	31.48	31.67	31.41	31.46	31.46	-0.48%	90,534
May 26, 2026	31.48	31.73	31.41	31.61	31.61	1.96%	51,994
May 22, 2026	30.95	31.07	30.83	31.00	31.00	1.08%	40,475
May 21, 2026	30.16	30.82	30.16	30.67	30.67	0.92%	144,436
May 20, 2026	30.02	30.43	29.96	30.39	30.39	1.83%	26,126
May 19, 2026	29.92	30.07	29.70	29.85	29.85	-1.02%	37,641
May 18, 2026	30.29	30.37	29.84	30.16	30.15	-1.08%	33,077
May 15, 2026	30.34	30.66	30.18	30.49	30.49	-1.20%	114,221
May 14, 2026	30.52	30.90	30.52	30.86	30.86	1.08%	24,712
May 13, 2026	30.73	30.73	30.29	30.53	30.53	-0.49%	136,613
May 12, 2026	30.72	30.72	30.12	30.68	30.68	-0.98%	79,656
May 11, 2026	30.91	31.10	30.91	30.98	30.98	0.23%	45,132
May 8, 2026	30.69	30.91	30.61	30.91	30.91	1.37%	16,365
May 7, 2026	31.07	31.07	30.37	30.49	30.49	-1.20%	47,907
May 6, 2026	30.85	30.86	30.50	30.86	30.86	1.24%	36,402
May 5, 2026	30.32	30.58	30.25	30.49	30.48	2.50%	57,311
May 4, 2026	29.77	29.99	29.56	29.74	29.74	0.18%	71,155
May 1, 2026	29.54	29.70	29.42	29.69	29.69	1.04%	31,940
Apr 30, 2026	29.27	29.44	28.98	29.38	29.38	1.19%	46,237
Apr 29, 2026	29.17	29.17	28.85	29.04	29.04	-0.12%	2,093,916
Apr 28, 2026	29.25	29.39	28.93	29.07	29.07	-2.50%	40,704
Apr 27, 2026	29.90	29.90	29.62	29.82	29.81	-0.36%	29,867
Apr 24, 2026	29.63	29.97	29.52	29.92	29.92	1.67%	32,624
Apr 23, 2026	29.59	29.66	29.03	29.43	29.43	-1.56%	29,459
Apr 22, 2026	29.76	29.90	29.68	29.90	29.90	1.74%	48,170
Apr 21, 2026	29.74	29.77	29.31	29.39	29.39	-0.68%	44,535
Apr 20, 2026	29.36	29.59	29.32	29.59	29.59	0.59%	28,186
Apr 17, 2026	29.16	29.44	29.16	29.42	29.42	2.03%	2,694,733
Apr 16, 2026	29.03	29.07	28.74	28.83	28.83	-0.20%	136,292
Apr 15, 2026	28.78	28.90	28.67	28.89	28.89	0.41%	20,013
Apr 14, 2026	28.64	28.84	28.64	28.77	28.77	1.25%	126,158
Apr 13, 2026	27.87	28.41	27.87	28.41	28.41	2.10%	45,006
Apr 10, 2026	27.95	27.95	27.76	27.83	27.83	0.08%	25,427
Apr 9, 2026	27.65	27.84	27.53	27.81	27.81	0.24%	28,134
Apr 8, 2026	28.06	28.14	27.63	27.74	27.74	3.46%	32,577
Apr 7, 2026	26.73	26.82	26.44	26.81	26.81	-	77,226
Apr 6, 2026	26.81	26.88	26.69	26.81	26.81	0.13%	62,837
Apr 2, 2026	26.05	26.89	26.05	26.78	26.78	0.29%	111,544
Apr 1, 2026	26.73	26.97	26.55	26.70	26.70	1.54%	2,662,345
Mar 31, 2026	25.55	26.33	25.54	26.30	26.30	4.52%	590,454
Mar 30, 2026	25.48	25.50	25.00	25.16	25.16	-1.62%	46,927
Mar 27, 2026	25.70	25.88	25.49	25.58	25.57	-1.45%	65,785
Mar 26, 2026	26.51	26.64	25.94	25.95	25.95	-3.50%	114,624