GFH Financial Group BSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	0.58	0.59	0.58	0.59	0.59	-	2,315,916
Nov 24, 2025	0.58	0.59	0.58	0.59	0.59	0.34%	2,750,000
Nov 23, 2025	0.58	0.58	0.58	0.58	0.58	0.34%	3,710,838
Nov 20, 2025	0.59	0.59	0.58	0.58	0.58	-0.85%	2,400,000
Nov 19, 2025	0.58	0.59	0.58	0.59	0.59	0.34%	3,373,073
Nov 18, 2025	0.58	0.59	0.57	0.58	0.58	-1.02%	1,151,905
Nov 17, 2025	0.59	0.59	0.59	0.59	0.59	-	1,610,000
Nov 16, 2025	0.60	0.60	0.57	0.59	0.59	-0.84%	2,945,719
Nov 13, 2025	0.60	0.60	0.60	0.60	0.60	0.34%	1,000,000
Nov 12, 2025	0.59	0.59	0.59	0.59	0.59	-0.50%	195,000
Nov 11, 2025	0.60	0.60	0.60	0.60	0.60	-0.67%	819,721
Nov 10, 2025	0.60	0.60	0.60	0.60	0.60	-0.17%	2,413,755
Nov 9, 2025	0.60	0.60	0.60	0.60	0.60	1.35%	3,861,648
Nov 6, 2025	0.60	0.61	0.59	0.59	0.59	-1.33%	4,415,625
Nov 5, 2025	0.59	0.60	0.59	0.60	0.60	1.86%	4,632,930
Nov 4, 2025	0.59	0.60	0.59	0.59	0.59	0.34%	3,615,751
Nov 3, 2025	0.61	0.61	0.59	0.59	0.59	-3.61%	2,544,305
Nov 2, 2025	0.60	0.61	0.59	0.61	0.61	1.67%	5,614,612
Oct 30, 2025	0.59	0.60	0.59	0.60	0.60	2.92%	5,508,449
Oct 29, 2025	0.58	0.59	0.58	0.58	0.58	0.52%	5,665,991
Oct 28, 2025	0.57	0.58	0.57	0.58	0.58	1.75%	11,072,530
Oct 27, 2025	0.57	0.57	0.56	0.57	0.57	3.64%	10,721,740
Oct 26, 2025	0.56	0.56	0.55	0.55	0.55	-2.65%	5,053,166
Oct 23, 2025	0.55	0.57	0.54	0.57	0.57	2.73%	12,826,530
Oct 22, 2025	0.53	0.55	0.53	0.55	0.55	4.76%	16,290,950
Oct 21, 2025	0.53	0.53	0.52	0.53	0.53	0.19%	11,058,270
Oct 20, 2025	0.53	0.53	0.52	0.52	0.52	-0.19%	3,799,373
Oct 19, 2025	0.52	0.53	0.52	0.53	0.53	0.96%	2,124,179
Oct 16, 2025	0.52	0.53	0.52	0.52	0.52	0.39%	6,749,966
Oct 15, 2025	0.52	0.52	0.52	0.52	0.52	0.58%	5,574,150