Gefran Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	10.05	10.40	10.05	10.40	-	-	172
May 15, 2026	10.40	10.55	10.30	10.40	10.40	-1.42%	16,119
May 14, 2026	10.20	10.75	10.20	10.55	10.55	-1.40%	14,857
May 13, 2026	11.10	11.10	10.00	10.70	10.70	-3.60%	93,919
May 12, 2026	11.30	11.30	11.00	11.10	11.10	-2.20%	12,821
May 11, 2026	11.45	11.70	11.20	11.35	11.35	-2.99%	47,881
May 8, 2026	11.40	11.70	11.40	11.70	11.70	-	13,326
May 7, 2026	11.70	11.75	11.40	11.70	11.70	-	8,639
May 6, 2026	11.55	11.80	11.55	11.70	11.70	0.43%	12,772
May 5, 2026	11.35	11.75	11.35	11.65	11.65	2.64%	27,421
May 4, 2026	11.25	11.55	11.15	11.35	11.35	-2.99%	19,162
Apr 30, 2026	11.70	11.80	11.55	11.70	11.27	-0.85%	10,669
Apr 29, 2026	11.55	11.80	11.55	11.80	11.37	2.16%	11,563
Apr 28, 2026	11.55	11.70	11.45	11.55	11.13	-0.43%	6,129
Apr 27, 2026	11.40	11.65	11.40	11.60	11.17	1.75%	15,272
Apr 24, 2026	11.40	11.40	11.05	11.40	10.98	0.44%	12,522
Apr 23, 2026	10.85	11.40	10.85	11.35	10.93	3.18%	10,493
Apr 22, 2026	10.95	11.10	10.85	11.00	10.60	-	14,704
Apr 21, 2026	10.70	11.00	10.70	11.00	10.60	2.80%	37,497
Apr 20, 2026	10.45	10.70	10.45	10.70	10.31	-	2,139
Apr 17, 2026	10.45	10.75	10.30	10.70	10.31	2.39%	12,173
Apr 16, 2026	10.55	10.55	10.25	10.45	10.07	-0.95%	15,877
Apr 15, 2026	10.45	10.55	10.40	10.55	10.16	0.96%	2,921
Apr 14, 2026	10.40	10.55	10.35	10.45	10.07	0.97%	10,017
Apr 13, 2026	10.30	10.45	10.20	10.35	9.97	-1.90%	6,092
Apr 10, 2026	10.35	10.55	10.30	10.55	10.16	1.93%	2,137
Apr 9, 2026	10.25	10.40	10.25	10.35	9.97	-0.48%	4,431
Apr 8, 2026	10.10	10.60	10.10	10.40	10.02	1.46%	6,204
Apr 7, 2026	10.75	10.75	10.20	10.25	9.87	-1.44%	10,385
Apr 2, 2026	10.45	10.55	10.35	10.40	10.02	0.48%	5,015
Apr 1, 2026	10.00	10.55	10.00	10.35	9.97	4.55%	10,873
Mar 31, 2026	10.15	10.25	9.70	9.90	9.54	-1.98%	16,703
Mar 30, 2026	10.00	10.25	9.82	10.10	9.73	-0.49%	9,591
Mar 27, 2026	10.15	10.35	10.00	10.15	9.78	1.50%	6,791
Mar 26, 2026	10.20	10.20	10.00	10.00	9.63	-0.99%	5,202
Mar 25, 2026	10.00	10.30	10.00	10.10	9.73	2.23%	3,646
Mar 24, 2026	10.05	10.10	9.88	9.88	9.52	-3.14%	5,514
Mar 23, 2026	10.15	10.35	9.86	10.20	9.83	-0.97%	12,787
Mar 20, 2026	10.10	10.45	10.05	10.30	9.92	0.98%	7,562
Mar 19, 2026	10.35	10.45	10.20	10.20	9.83	-1.45%	14,290
Mar 18, 2026	10.25	10.80	10.15	10.35	9.97	1.97%	13,003
Mar 17, 2026	10.15	10.30	10.10	10.15	9.78	0.50%	4,633
Mar 16, 2026	10.30	10.30	9.90	10.10	9.73	-1.94%	20,336
Mar 13, 2026	10.45	10.55	10.30	10.30	9.92	-1.44%	5,377
Mar 12, 2026	10.75	11.00	10.35	10.45	10.07	-4.13%	13,110
Mar 11, 2026	11.05	11.15	10.60	10.90	10.50	-1.36%	13,381
Mar 10, 2026	11.10	11.25	11.00	11.05	10.64	-0.45%	18,667
Mar 9, 2026	10.90	11.10	10.90	11.10	10.69	1.83%	23,263
Mar 6, 2026	10.90	11.05	10.85	10.90	10.50	0.93%	11,353
Mar 5, 2026	10.75	10.90	10.75	10.80	10.40	0.93%	2,835