Gfinity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.04	0.05	0.04	0.04	0.04	-10.00%	223,666,191
Aug 7, 2026	0.03	0.05	0.03	0.04	0.04	21.21%	249,476,675
Aug 6, 2026	0.03	0.04	0.03	0.03	0.03	-	74,060,669
Aug 5, 2026	0.03	0.04	0.03	0.03	0.03	6.45%	55,235,210
Aug 4, 2026	0.04	0.04	0.03	0.03	0.03	-11.43%	124,477,172
Aug 3, 2026	0.04	0.04	0.03	0.04	0.04	-2.78%	130,113,622
Jul 31, 2026	0.04	0.04	0.03	0.04	0.04	9.09%	63,718,781
Jul 30, 2026	0.04	0.04	0.03	0.03	0.03	-5.71%	206,369,491
Jul 29, 2026	0.03	0.04	0.03	0.04	0.04	12.90%	175,952,231
Jul 28, 2026	0.03	0.03	0.03	0.03	0.03	-	6,167,780
Jul 27, 2026	0.03	0.03	0.03	0.03	0.03	-3.13%	45,516,910
Jul 24, 2026	0.03	0.03	0.03	0.03	0.03	-	12,425,986
Jul 23, 2026	0.03	0.03	0.03	0.03	0.03	-	12,601,834
Jul 22, 2026	0.03	0.03	0.03	0.03	0.03	3.23%	60,492,047
Jul 21, 2026	0.03	0.03	0.03	0.03	0.03	-3.13%	52,642,474
Jul 20, 2026	0.03	0.03	0.03	0.03	0.03	-	10,991,802
Jul 17, 2026	0.03	0.03	0.03	0.03	0.03	-3.03%	53,014,813
Jul 16, 2026	0.03	0.03	0.03	0.03	0.03	-	13,223,358
Jul 15, 2026	0.04	0.04	0.03	0.03	0.03	-5.71%	47,123,691
Jul 14, 2026	0.04	0.04	0.03	0.04	0.04	-	117,043,081
Jul 13, 2026	0.03	0.04	0.03	0.04	0.04	2.94%	140,181,773
Jul 10, 2026	0.03	0.04	0.03	0.03	0.03	-	6,114,574
Jul 9, 2026	0.04	0.04	0.03	0.03	0.03	-5.56%	18,383,263
Jul 8, 2026	0.04	0.04	0.03	0.04	0.04	2.86%	17,338,865
Jul 7, 2026	0.04	0.04	0.03	0.04	0.04	-	53,110,916
Jul 6, 2026	0.04	0.04	0.04	0.04	0.04	-2.78%	22,389,987
Jul 3, 2026	0.04	0.04	0.03	0.04	0.04	-	64,763,315
Jul 2, 2026	0.04	0.04	0.04	0.04	0.04	-	32,439,951
Jul 1, 2026	0.04	0.04	0.04	0.04	0.04	-	90,155,083
Jun 30, 2026	0.04	0.04	0.04	0.04	0.04	-2.70%	64,643,037
Jun 29, 2026	0.04	0.04	0.04	0.04	0.04	-	36,409,305
Jun 26, 2026	0.04	0.04	0.04	0.04	0.04	2.78%	95,063,918
Jun 25, 2026	0.04	0.04	0.04	0.04	0.04	-	12,764,869
Jun 24, 2026	0.04	0.04	0.04	0.04	0.04	-	85,944,118
Jun 23, 2026	0.04	0.04	0.04	0.04	0.04	-2.70%	20,913,749
Jun 22, 2026	0.04	0.04	0.04	0.04	0.04	-	19,529,226
Jun 19, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	34,242,980
Jun 18, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	72,691,780
Jun 17, 2026	0.04	0.04	0.03	0.04	0.04	-26.00%	475,770,500
Jun 16, 2026	0.05	0.05	0.04	0.05	0.05	6.38%	145,755,000
Jun 15, 2026	0.05	0.06	0.04	0.05	0.05	4.44%	94,987,940
Jun 12, 2026	0.05	0.05	0.04	0.05	0.05	-4.26%	63,754,520
Jun 11, 2026	0.05	0.06	0.04	0.05	0.05	-6.00%	95,061,180
Jun 10, 2026	0.05	0.06	0.05	0.05	0.05	-	27,605,780
Jun 9, 2026	0.05	0.06	0.05	0.05	0.05	-1.96%	31,285,590
Jun 8, 2026	0.06	0.06	0.05	0.05	0.05	-7.27%	89,665,840
Jun 5, 2026	0.05	0.06	0.04	0.06	0.06	19.57%	55,816,180
Jun 4, 2026	0.05	0.05	0.04	0.05	0.05	-	23,528,880
Jun 3, 2026	0.04	0.05	0.04	0.05	0.05	9.52%	66,370,660
Jun 2, 2026	0.05	0.05	0.04	0.04	0.04	-8.70%	26,963,050