Gefran Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	10.80	10.90	10.70	10.70	10.70	-2.28%	2,970
Jun 4, 2026	11.05	11.05	10.60	10.95	10.95	-0.90%	16,623
Jun 3, 2026	11.25	11.25	10.95	11.05	11.05	-1.78%	11,051
Jun 2, 2026	11.40	11.40	11.05	11.25	11.25	-1.32%	4,975
Jun 1, 2026	11.30	11.40	11.15	11.40	11.40	0.44%	7,573
May 29, 2026	11.35	11.40	11.25	11.35	11.35	-	6,135
May 28, 2026	10.80	11.35	10.80	11.35	11.35	4.61%	15,970
May 27, 2026	11.05	11.15	10.80	10.85	10.85	-0.91%	18,894
May 26, 2026	10.85	11.05	10.80	10.95	10.95	0.46%	32,248
May 25, 2026	10.70	10.90	10.60	10.90	10.90	0.93%	22,218
May 22, 2026	10.30	10.85	10.30	10.80	10.80	4.85%	23,004
May 21, 2026	10.50	10.55	10.20	10.30	10.30	-1.44%	18,879
May 20, 2026	10.10	10.55	10.05	10.45	10.45	4.50%	25,443
May 19, 2026	10.45	10.45	9.80	10.00	10.00	-4.31%	26,057
May 18, 2026	10.05	10.60	10.05	10.45	10.45	0.48%	7,594
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	0.71%	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