BIT:1GFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	41.51	43.28	41.51	42.84	42.84	4.22%	795
Apr 15, 2026	41.11	41.11	41.11	41.11	41.11	-0.53%	-
Apr 14, 2026	41.50	41.50	41.50	41.33	41.33	-1.05%	12
Apr 13, 2026	41.48	41.48	41.48	41.77	41.77	-0.81%	25
Apr 10, 2026	42.00	42.00	42.00	42.11	42.11	0.97%	100
Apr 9, 2026	41.70	41.70	41.70	41.70	41.70	4.41%	-
Apr 8, 2026	39.07	39.07	39.07	39.94	39.94	7.70%	51
Apr 7, 2026	37.09	37.09	37.09	37.09	37.09	-1.94%	-
Apr 2, 2026	37.47	37.47	37.47	37.82	37.82	-1.33%	184
Apr 1, 2026	38.33	38.33	38.33	38.33	38.33	2.73%	-
Mar 31, 2026	37.31	37.31	37.31	37.31	37.31	4.25%	-
Mar 30, 2026	35.79	35.79	35.79	35.79	35.79	-4.84%	-
Mar 27, 2026	37.76	37.76	37.76	37.61	37.61	-5.36%	390
Mar 26, 2026	39.86	40.02	39.86	39.74	39.74	-3.17%	350
Mar 25, 2026	40.31	40.38	40.31	41.04	41.04	2.96%	780
Mar 24, 2026	38.91	39.92	38.91	39.86	39.86	5.93%	885
Mar 23, 2026	37.63	37.63	37.63	37.63	37.63	-1.05%	-
Mar 20, 2026	38.23	38.23	38.23	38.03	38.03	3.45%	100
Mar 19, 2026	36.76	36.76	36.76	36.76	36.76	-1.16%	-
Mar 18, 2026	37.19	37.19	37.19	37.19	37.19	-1.06%	-
Mar 17, 2026	37.59	37.59	37.59	37.59	37.59	-1.80%	-
Mar 16, 2026	37.35	37.35	37.18	38.28	38.28	5.28%	432
Mar 13, 2026	36.61	36.64	36.52	36.36	36.36	0.41%	1,111
Mar 12, 2026	36.46	37.28	35.86	36.21	36.21	-5.04%	2,503
Mar 11, 2026	39.19	39.19	37.52	38.13	38.13	-7.47%	1,645
Mar 10, 2026	41.17	41.17	41.17	41.21	41.21	4.17%	393
Mar 9, 2026	39.57	39.57	39.28	39.56	39.56	-3.39%	625
Mar 6, 2026	40.95	40.95	40.95	40.95	40.95	-2.57%	-
Mar 5, 2026	40.90	40.90	40.45	42.03	42.03	3.60%	7
Mar 4, 2026	40.76	40.76	40.76	40.57	40.57	-1.93%	61
Mar 3, 2026	41.46	41.46	40.69	41.37	41.37	1.15%	826
Mar 2, 2026	41.14	41.14	41.14	40.90	40.90	4.28%	434
Feb 27, 2026	39.22	39.22	39.22	39.22	39.22	-0.81%	-
Feb 26, 2026	39.54	39.54	39.54	39.54	39.54	-2.32%	-
Feb 25, 2026	40.48	40.48	40.48	40.48	40.48	0.95%	-
Feb 24, 2026	39.02	39.02	39.02	40.10	40.10	2.61%	10
Feb 23, 2026	39.08	39.08	39.08	39.08	39.08	-1.01%	-
Feb 20, 2026	38.93	39.50	38.89	39.48	39.48	-0.18%	114
Feb 19, 2026	39.64	39.64	39.36	39.55	39.55	-2.87%	220
Feb 18, 2026	40.65	40.88	40.47	40.72	40.72	-0.32%	517
Feb 17, 2026	40.42	40.42	40.42	40.85	40.85	-1.64%	40
Feb 16, 2026	41.53	41.53	41.53	41.53	41.53	-0.84%	-
Feb 13, 2026	40.86	41.91	40.28	41.88	41.88	2.07%	1,065
Feb 12, 2026	41.72	42.00	40.95	41.03	41.03	2.78%	1,073
Feb 11, 2026	35.25	39.98	35.24	39.92	39.92	9.19%	6,806
Feb 10, 2026	36.15	36.33	35.74	36.56	36.56	0.66%	3,320
Feb 9, 2026	35.98	36.09	35.96	36.32	36.32	1.31%	738
Feb 6, 2026	35.08	35.08	35.08	35.85	35.85	4.15%	105
Feb 5, 2026	34.50	34.51	34.31	34.42	34.42	-0.89%	494
Feb 4, 2026	34.55	34.56	34.31	34.73	34.73	1.82%	273