Gfinity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.05	0.05	0.05	0.06	0.06	11.00%	178,463,499
Sep 17, 2026	0.05	0.05	0.04	0.05	0.05	8.70%	171,630,463
Sep 16, 2026	0.05	0.06	0.05	0.05	0.05	-11.54%	127,170,538
Sep 15, 2026	0.06	0.06	0.05	0.05	0.05	-5.45%	69,674,584
Sep 14, 2026	0.06	0.06	0.05	0.06	0.06	-1.79%	206,666,116
Sep 11, 2026	0.05	0.06	0.05	0.06	0.06	9.80%	234,545,689
Sep 10, 2026	0.05	0.06	0.05	0.05	0.05	6.25%	267,327,953
Sep 9, 2026	0.04	0.06	0.04	0.05	0.05	14.29%	225,531,476
Sep 8, 2026	0.04	0.05	0.04	0.04	0.04	-	20,421,625
Sep 7, 2026	0.04	0.05	0.04	0.04	0.04	-	78,114,710
Sep 4, 2026	0.04	0.05	0.04	0.04	0.04	-	21,870,937
Sep 3, 2026	0.04	0.05	0.04	0.04	0.04	-	45,682,703
Sep 2, 2026	0.04	0.04	0.04	0.04	0.04	10.53%	92,701,050
Sep 1, 2026	0.04	0.05	0.04	0.04	0.04	-2.56%	147,316,248
Aug 28, 2026	0.04	0.04	0.04	0.04	0.04	-	6,274,249
Aug 27, 2026	0.04	0.04	0.04	0.04	0.04	-	8,060,200
Aug 26, 2026	0.04	0.04	0.04	0.04	0.04	-	12,183,888
Aug 25, 2026	0.04	0.04	0.04	0.04	0.04	-	10,454,623
Aug 24, 2026	0.04	0.04	0.04	0.04	0.04	-4.88%	25,541,426
Aug 21, 2026	0.04	0.04	0.04	0.04	0.04	2.50%	60,364,164
Aug 20, 2026	0.04	0.04	0.04	0.04	0.04	-	50,697,068
Aug 19, 2026	0.04	0.04	0.04	0.04	0.04	2.56%	94,409,629
Aug 18, 2026	0.04	0.04	0.04	0.04	0.04	-4.88%	77,671,697
Aug 17, 2026	0.03	0.04	0.03	0.04	0.04	17.14%	120,714,059
Aug 14, 2026	0.04	0.04	0.03	0.04	0.04	-2.78%	36,231,024
Aug 13, 2026	0.03	0.04	0.03	0.04	0.04	5.88%	82,301,704
Aug 12, 2026	0.03	0.04	0.03	0.03	0.03	-	21,763,133
Aug 11, 2026	0.04	0.04	0.03	0.03	0.03	-5.56%	64,938,618
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