Gfinity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 26, 2026	0.03	0.04	0.03	0.03	0.03	-15.15%	258,917,400
Jan 23, 2026	0.03	0.04	0.03	0.03	0.03	-	4,425,349
Jan 22, 2026	0.03	0.04	0.03	0.03	0.03	-	5,312,735
Jan 21, 2026	0.03	0.04	0.03	0.03	0.03	-	7,901,158
Jan 20, 2026	0.03	0.04	0.03	0.03	0.03	-	3,961,636
Jan 19, 2026	0.03	0.04	0.03	0.03	0.03	-	4,873,065
Jan 16, 2026	0.03	0.03	0.03	0.03	0.03	-	2,320,962
Jan 15, 2026	0.03	0.04	0.03	0.03	0.03	-	12,761,360
Jan 14, 2026	0.03	0.03	0.03	0.03	0.03	-	8,308,540
Jan 13, 2026	0.03	0.04	0.03	0.03	0.03	-	3,863,975
Jan 12, 2026	0.03	0.04	0.03	0.03	0.03	-	11,066,950
Jan 9, 2026	0.03	0.04	0.03	0.03	0.03	-	14,536,080
Jan 8, 2026	0.03	0.04	0.03	0.03	0.03	-	2,060,717
Jan 7, 2026	0.03	0.04	0.03	0.03	0.03	-	9,967,440
Jan 6, 2026	0.03	0.04	0.03	0.03	0.03	-	52,247,270
Jan 5, 2026	0.03	0.04	0.03	0.03	0.03	3.13%	18,046,780
Jan 2, 2026	0.03	0.03	0.03	0.03	0.03	3.23%	21,408,880