GFH Financial Group BSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.59	0.59	0.58	0.58	0.58	-0.68%	550,000
Feb 11, 2026	0.59	0.59	0.59	0.59	0.59	-0.68%	50,000
Feb 10, 2026	0.59	0.59	0.59	0.59	0.59	1.55%	115,000
Feb 5, 2026	0.58	0.58	0.58	0.58	0.58	-1.69%	66,740
Feb 3, 2026	0.59	0.59	0.59	0.59	0.59	1.72%	46,784
Feb 2, 2026	0.58	0.58	0.58	0.58	0.58	-	100,000
Feb 1, 2026	0.58	0.58	0.58	0.58	0.58	0.87%	77,000
Jan 29, 2026	0.58	0.58	0.58	0.58	0.58	-1.20%	100,000
Jan 28, 2026	0.59	0.59	0.58	0.58	0.58	-0.51%	200,000
Jan 26, 2026	0.59	0.59	0.59	0.59	0.59	-0.68%	25,000
Jan 25, 2026	0.59	0.59	0.59	0.59	0.59	-1.01%	122,700
Jan 22, 2026	0.60	0.60	0.60	0.60	0.60	-	730,000
Jan 21, 2026	0.60	0.60	0.60	0.60	0.60	-	20,000
Jan 20, 2026	0.58	0.60	0.58	0.60	0.60	3.48%	529,000
Jan 19, 2026	0.58	0.58	0.58	0.58	0.58	-	70,000
Jan 18, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	194,324
Jan 15, 2026	0.58	0.58	0.58	0.58	0.58	-0.34%	1,230,700
Jan 14, 2026	0.58	0.58	0.58	0.58	0.58	0.17%	1,521,994
Jan 13, 2026	0.58	0.58	0.58	0.58	0.58	0.52%	2,523,201
Jan 12, 2026	0.59	0.59	0.58	0.58	0.58	-2.36%	803,000
Jan 11, 2026	0.61	0.61	0.59	0.59	0.59	-2.95%	492,626
Jan 8, 2026	0.62	0.62	0.61	0.61	0.61	-0.33%	1,030,000
Jan 7, 2026	0.62	0.62	0.61	0.61	0.61	-0.49%	2,002,020
Jan 6, 2026	0.62	0.62	0.60	0.62	0.62	-1.28%	9,679,111
Jan 5, 2026	0.62	0.62	0.62	0.62	0.62	-0.16%	800,613
Jan 4, 2026	0.62	0.62	0.62	0.62	0.62	0.16%	393,317
Dec 31, 2025	0.63	0.63	0.62	0.62	0.62	-	442,000
Dec 30, 2025	0.63	0.63	0.62	0.62	0.62	-0.48%	655,769
Dec 29, 2025	0.62	0.63	0.62	0.63	0.63	0.48%	1,056,000
Dec 28, 2025	0.62	0.62	0.62	0.62	0.62	-	1,560,000
Dec 25, 2025	0.62	0.62	0.61	0.62	0.62	0.16%	1,680,000
Dec 24, 2025	0.62	0.62	0.62	0.62	0.62	-0.16%	1,595,767
Dec 23, 2025	0.62	0.62	0.62	0.62	0.62	-0.32%	2,225,602
Dec 22, 2025	0.63	0.63	0.62	0.63	0.63	-0.32%	1,447,650
Dec 21, 2025	0.63	0.63	0.62	0.63	0.63	0.48%	5,090,080
Dec 18, 2025	0.61	0.62	0.61	0.62	0.62	3.48%	4,096,450
Dec 15, 2025	0.59	0.60	0.59	0.60	0.60	1.34%	7,222,652
Dec 14, 2025	0.60	0.60	0.59	0.60	0.60	-	4,512,762
Dec 11, 2025	0.59	0.60	0.59	0.60	0.60	0.17%	4,033,948
Dec 10, 2025	0.60	0.60	0.59	0.59	0.59	-0.17%	3,310,622
Dec 9, 2025	0.59	0.60	0.59	0.60	0.60	1.36%	3,165,000
Dec 8, 2025	0.59	0.60	0.59	0.59	0.59	-	10,476,737
Dec 7, 2025	0.59	0.59	0.59	0.59	0.59	1.21%	4,180,000
Dec 4, 2025	0.58	0.58	0.58	0.58	0.58	-1.19%	1,899,784
Dec 3, 2025	0.58	0.59	0.58	0.59	0.59	-	3,013,983
Dec 2, 2025	0.59	0.59	0.59	0.59	0.59	-0.68%	14,344,830
Dec 1, 2025	0.59	0.59	0.59	0.59	0.59	3.68%	1,401,577
Nov 30, 2025	0.59	0.59	0.57	0.57	0.57	-2.73%	30,244,000
Nov 27, 2025	0.59	0.59	0.58	0.59	0.59	0.17%	5,866,816
Nov 26, 2025	0.58	0.59	0.58	0.59	0.59	-	3,363,094