Gfinity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	0.05	0.07	0.05	0.05	0.05	-	202,357,400
Apr 7, 2026	0.05	0.06	0.05	0.05	0.05	-	27,799,280
Apr 2, 2026	0.05	0.06	0.05	0.05	0.05	-1.89%	16,397,430
Apr 1, 2026	0.06	0.06	0.05	0.05	0.05	-5.36%	34,756,250
Mar 31, 2026	0.06	0.06	0.05	0.06	0.06	1.82%	7,887,718
Mar 30, 2026	0.06	0.06	0.05	0.06	0.06	-	28,669,360
Mar 27, 2026	0.05	0.06	0.05	0.06	0.06	10.00%	76,600,050
Mar 26, 2026	0.05	0.05	0.04	0.05	0.05	11.11%	70,942,840
Mar 25, 2026	0.05	0.05	0.04	0.05	0.05	-4.26%	25,188,830
Mar 24, 2026	0.05	0.05	0.04	0.05	0.05	-2.08%	65,353,080
Mar 23, 2026	0.05	0.05	0.05	0.05	0.05	-4.00%	30,838,870
Mar 20, 2026	0.05	0.05	0.05	0.05	0.05	-1.96%	19,484,020
Mar 19, 2026	0.05	0.05	0.05	0.05	0.05	6.25%	54,478,340
Mar 18, 2026	0.05	0.06	0.05	0.05	0.05	-7.69%	18,329,230
Mar 17, 2026	0.06	0.06	0.05	0.05	0.05	-5.45%	22,780,930
Mar 16, 2026	0.06	0.07	0.05	0.06	0.06	-	49,326,600
Mar 13, 2026	0.05	0.06	0.05	0.06	0.06	17.02%	75,787,770
Mar 12, 2026	0.05	0.06	0.04	0.05	0.05	4.44%	114,297,200
Mar 11, 2026	0.04	0.05	0.04	0.05	0.05	7.14%	51,442,520
Mar 10, 2026	0.04	0.04	0.04	0.04	0.04	10.53%	109,122,600
Mar 9, 2026	0.04	0.04	0.04	0.04	0.04	-	6,216,455
Mar 6, 2026	0.04	0.04	0.04	0.04	0.04	-	33,942,150
Mar 5, 2026	0.04	0.04	0.04	0.04	0.04	-	4,516
Mar 4, 2026	0.04	0.04	0.04	0.04	0.04	-	6,890,198
Mar 3, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	33,224,790
Mar 2, 2026	0.04	0.04	0.04	0.04	0.04	-	4,458,129
Feb 27, 2026	0.04	0.04	0.04	0.04	0.04	-	23,897,700
Feb 26, 2026	0.04	0.05	0.04	0.04	0.04	5.41%	124,799,000
Feb 25, 2026	0.04	0.05	0.04	0.04	0.04	2.78%	148,975,000
Feb 24, 2026	0.03	0.04	0.03	0.04	0.04	9.09%	40,756,600
Feb 23, 2026	0.03	0.04	0.03	0.03	0.03	10.00%	205,823,000
Feb 20, 2026	0.03	0.03	0.03	0.03	0.03	-	13,071,740
Feb 19, 2026	0.03	0.03	0.03	0.03	0.03	-	5,063,298
Feb 18, 2026	0.03	0.03	0.03	0.03	0.03	-	26,889,080
Feb 17, 2026	0.03	0.03	0.03	0.03	0.03	-	6,413,279
Feb 16, 2026	0.03	0.03	0.03	0.03	0.03	-	21,380,980
Feb 13, 2026	0.03	0.03	0.03	0.03	0.03	-	6,916,274
Feb 12, 2026	0.03	0.03	0.03	0.03	0.03	-	5,354,498
Feb 11, 2026	0.03	0.03	0.03	0.03	0.03	-	4,077,257
Feb 10, 2026	0.03	0.04	0.03	0.03	0.03	-3.23%	38,709,910
Feb 9, 2026	0.04	0.04	0.03	0.03	0.03	-11.43%	60,391,670
Feb 6, 2026	0.03	0.04	0.03	0.04	0.04	25.00%	282,818,100
Feb 5, 2026	0.03	0.03	0.03	0.03	0.03	-	2,310,620
Feb 4, 2026	0.03	0.03	0.03	0.03	0.03	7.69%	15,003,330
Feb 3, 2026	0.03	0.03	0.03	0.03	0.03	-7.14%	464,487
Feb 2, 2026	0.03	0.03	0.03	0.03	0.03	7.69%	1,017,844
Jan 30, 2026	0.03	0.03	0.03	0.03	0.03	-	13,514,540
Jan 29, 2026	0.03	0.03	0.03	0.03	0.03	-3.70%	9,819,305
Jan 28, 2026	0.03	0.03	0.03	0.03	0.03	-3.57%	122,275,500
Jan 27, 2026	0.03	0.03	0.03	0.03	0.03	-	7,482,862