Gefran Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	10.30	10.65	10.30	10.45	10.45	-	7,639
Feb 4, 2026	10.60	10.70	10.30	10.45	10.45	-1.42%	21,223
Feb 3, 2026	10.70	10.70	10.60	10.60	10.60	-	5,148
Feb 2, 2026	10.85	10.85	10.45	10.60	10.60	-2.30%	5,538
Jan 30, 2026	10.30	10.95	10.30	10.85	10.85	5.34%	24,408
Jan 29, 2026	10.20	10.35	10.20	10.30	10.30	0.49%	9,138
Jan 28, 2026	10.00	10.35	9.96	10.25	10.25	1.49%	5,083
Jan 27, 2026	10.15	10.20	10.05	10.10	10.10	-0.98%	6,351
Jan 26, 2026	10.25	10.30	10.15	10.20	10.20	-0.49%	2,114
Jan 23, 2026	10.30	10.30	10.20	10.25	10.25	-	1,254
Jan 22, 2026	10.30	10.55	10.25	10.25	10.25	-0.49%	5,224
Jan 21, 2026	10.10	10.35	10.05	10.30	10.30	0.98%	9,234
Jan 20, 2026	10.05	10.20	10.00	10.20	10.20	0.99%	12,290
Jan 19, 2026	10.35	10.65	10.05	10.10	10.10	-0.98%	26,656
Jan 16, 2026	10.25	10.40	10.20	10.20	10.20	-0.97%	11,063
Jan 15, 2026	10.35	10.40	10.30	10.30	10.30	-0.96%	10,123
Jan 14, 2026	10.45	10.45	10.35	10.40	10.40	-0.48%	7,070
Jan 13, 2026	10.45	10.50	10.35	10.45	10.45	-0.48%	7,442
Jan 12, 2026	10.30	10.50	10.30	10.50	10.50	0.48%	5,807
Jan 9, 2026	10.55	10.55	10.35	10.45	10.45	-	17,005
Jan 8, 2026	10.35	10.55	10.35	10.45	10.45	0.97%	14,548
Jan 7, 2026	10.60	10.75	10.35	10.35	10.35	-2.36%	14,526
Jan 6, 2026	10.60	10.70	10.60	10.60	10.60	-0.93%	1,196
Jan 5, 2026	10.70	10.75	10.60	10.70	10.70	0.47%	4,453
Jan 2, 2026	10.70	10.80	10.55	10.65	10.65	-	9,157
Dec 30, 2025	10.30	10.65	10.25	10.65	10.65	3.40%	9,063
Dec 29, 2025	10.50	10.55	10.20	10.30	10.30	-1.90%	18,751
Dec 23, 2025	10.55	10.60	10.50	10.50	10.50	-0.47%	14,049
Dec 22, 2025	10.60	10.70	10.50	10.55	10.55	-0.47%	7,553
Dec 19, 2025	10.75	10.75	10.60	10.60	10.60	-0.47%	4,549
Dec 18, 2025	10.75	10.75	10.60	10.65	10.65	-0.93%	7,611
Dec 17, 2025	10.80	10.85	10.65	10.75	10.75	-1.38%	6,766
Dec 16, 2025	10.70	10.90	10.60	10.90	10.90	2.35%	2,266
Dec 15, 2025	10.55	11.00	10.55	10.65	10.65	-0.47%	18,127
Dec 12, 2025	10.85	10.85	10.70	10.70	10.70	-0.47%	10,512
Dec 11, 2025	10.75	10.80	10.65	10.75	10.75	0.94%	8,363
Dec 10, 2025	10.55	10.80	10.40	10.65	10.65	0.95%	16,148
Dec 9, 2025	10.60	10.65	10.30	10.55	10.55	-0.47%	35,056
Dec 8, 2025	10.55	10.70	10.55	10.60	10.60	0.47%	7,133
Dec 5, 2025	10.80	10.90	10.55	10.55	10.55	-2.76%	12,666
Dec 4, 2025	11.15	11.25	10.80	10.85	10.85	-2.69%	23,189
Dec 3, 2025	11.40	11.50	11.15	11.15	11.15	-3.46%	16,344
Dec 2, 2025	11.35	11.70	11.30	11.55	11.55	1.76%	31,428
Dec 1, 2025	11.10	11.40	11.05	11.35	11.35	1.79%	28,480
Nov 28, 2025	11.10	11.30	11.10	11.15	11.15	0.45%	12,670
Nov 27, 2025	11.15	11.30	11.05	11.10	11.10	-0.89%	9,632
Nov 26, 2025	11.20	11.25	11.15	11.20	11.20	-	3,654
Nov 25, 2025	11.20	11.40	11.10	11.20	11.20	-0.88%	8,892
Nov 24, 2025	11.05	11.35	11.05	11.30	11.30	1.80%	8,136
Nov 21, 2025	10.90	11.10	10.85	11.10	11.10	1.83%	4,800