Gefran Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.15	10.35	10.00	10.15	10.15	1.50%	6,791
Mar 26, 2026	10.20	10.20	10.00	10.00	10.00	-0.99%	5,202
Mar 25, 2026	10.00	10.30	10.00	10.10	10.10	2.23%	3,646
Mar 24, 2026	10.05	10.10	9.88	9.88	9.88	-3.14%	5,514
Mar 23, 2026	10.15	10.35	9.86	10.20	10.20	-0.97%	12,787
Mar 20, 2026	10.10	10.45	10.05	10.30	10.30	0.98%	7,562
Mar 19, 2026	10.35	10.45	10.20	10.20	10.20	-1.45%	14,290
Mar 18, 2026	10.25	10.80	10.15	10.35	10.35	1.97%	13,003
Mar 17, 2026	10.15	10.30	10.10	10.15	10.15	0.50%	4,633
Mar 16, 2026	10.30	10.30	9.90	10.10	10.10	-1.94%	20,336
Mar 13, 2026	10.45	10.55	10.30	10.30	10.30	-1.44%	5,377
Mar 12, 2026	10.75	11.00	10.35	10.45	10.45	-4.13%	13,110
Mar 11, 2026	11.05	11.15	10.60	10.90	10.90	-1.36%	13,381
Mar 10, 2026	11.10	11.25	11.00	11.05	11.05	-0.45%	18,667
Mar 9, 2026	10.90	11.10	10.90	11.10	11.10	1.83%	23,263
Mar 6, 2026	10.90	11.05	10.85	10.90	10.90	0.93%	11,353
Mar 5, 2026	10.75	10.90	10.75	10.80	10.80	0.93%	2,835
Mar 4, 2026	10.60	10.95	10.60	10.70	10.70	0.47%	5,719
Mar 3, 2026	10.90	10.90	10.65	10.65	10.65	-3.18%	15,708
Mar 2, 2026	10.65	11.00	10.65	11.00	11.00	-1.35%	6,329
Feb 27, 2026	10.95	11.15	10.85	11.15	11.15	2.76%	17,346
Feb 26, 2026	11.00	11.00	10.85	10.85	10.85	-	5,488
Feb 25, 2026	11.00	11.10	10.85	10.85	10.85	-0.46%	12,590
Feb 24, 2026	11.00	11.00	10.80	10.90	10.90	-0.91%	2,926
Feb 23, 2026	10.80	11.15	10.65	11.00	11.00	2.80%	22,239
Feb 20, 2026	10.65	10.80	10.60	10.70	10.70	0.94%	2,159
Feb 19, 2026	10.55	10.70	10.50	10.60	10.60	-0.47%	8,353
Feb 18, 2026	10.95	10.95	10.60	10.65	10.65	-1.39%	16,010
Feb 17, 2026	10.60	10.90	10.60	10.80	10.80	-	1,447
Feb 16, 2026	10.70	10.90	10.70	10.80	10.80	1.89%	5,732
Feb 13, 2026	11.20	11.20	10.60	10.60	10.60	-0.93%	5,709
Feb 12, 2026	10.85	10.90	10.70	10.70	10.70	-0.47%	10,586
Feb 11, 2026	10.90	11.05	10.75	10.75	10.75	-1.38%	25,445
Feb 10, 2026	10.35	10.90	10.35	10.90	10.90	5.31%	16,070
Feb 9, 2026	10.45	10.70	10.35	10.35	10.35	-0.96%	6,430
Feb 6, 2026	10.35	10.55	10.35	10.45	10.45	-	988
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