Gefran Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 20, 2025	10.85	11.00	10.85	10.90	10.90	-	5,753
Nov 19, 2025	10.90	10.95	10.80	10.90	10.90	-0.46%	2,712
Nov 18, 2025	10.75	11.00	10.75	10.95	10.95	0.92%	11,332
Nov 17, 2025	11.00	11.05	10.70	10.85	10.85	-1.36%	25,238
Nov 14, 2025	11.00	11.10	10.80	11.00	11.00	-	15,996
Nov 13, 2025	11.65	11.75	10.55	11.00	11.00	-6.38%	43,257
Nov 12, 2025	11.65	11.90	11.55	11.75	11.75	0.86%	20,424
Nov 11, 2025	11.80	11.90	11.65	11.65	11.65	-1.27%	6,847
Nov 10, 2025	11.50	12.00	11.50	11.80	11.80	2.61%	8,344
Nov 7, 2025	11.55	11.65	11.50	11.50	11.50	-1.71%	8,477
Nov 6, 2025	11.90	11.90	11.60	11.70	11.70	-1.68%	17,022
Nov 5, 2025	11.90	12.05	11.90	11.90	11.90	-1.24%	9,057
Nov 4, 2025	12.10	12.10	11.90	12.05	12.05	-1.23%	19,243
Nov 3, 2025	12.40	12.50	12.15	12.20	12.20	-2.40%	22,222
Oct 31, 2025	12.80	12.80	12.50	12.50	12.50	-1.19%	15,068
Oct 30, 2025	12.75	12.75	12.55	12.65	12.65	-	10,413
Oct 29, 2025	12.65	12.75	12.60	12.65	12.65	-0.39%	15,732
Oct 28, 2025	12.70	12.80	12.65	12.70	12.70	-0.78%	5,773
Oct 27, 2025	12.85	12.95	12.70	12.80	12.80	-0.39%	6,607
Oct 24, 2025	12.75	12.85	12.45	12.85	12.85	1.18%	14,622
Oct 23, 2025	12.50	12.70	12.50	12.70	12.70	0.40%	8,520