Gefran Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	11.15	11.15	11.15	11.15	11.15	1.83%	18
Nov 4, 2026	10.90	11.15	10.90	10.95	10.95	-0.45%	2,874
Nov 3, 2026	11.15	11.15	11.00	11.00	11.00	-1.35%	1,953
Nov 2, 2026	11.30	11.35	11.15	11.15	11.15	-0.45%	5,861
Oct 30, 2026	11.35	11.35	11.20	11.20	11.20	-	1,471
Oct 29, 2026	11.55	11.55	11.20	11.20	11.20	0.45%	18,583
Oct 28, 2026	11.00	11.40	11.00	11.15	11.15	0.45%	10,103
Oct 27, 2026	11.00	11.10	11.00	11.10	11.10	0.91%	4,923
Oct 26, 2026	11.05	11.05	10.80	11.00	11.00	1.85%	9,059
Oct 23, 2026	11.20	11.40	10.80	10.80	10.80	-5.26%	25,968
Oct 22, 2026	11.35	11.40	11.25	11.40	11.40	1.79%	4,468
Oct 21, 2026	11.40	11.45	11.20	11.20	11.20	-1.32%	5,198
Oct 20, 2026	11.45	11.50	11.35	11.35	11.35	-1.73%	2,467
Oct 19, 2026	11.45	11.55	11.35	11.55	11.55	1.76%	8,504
Oct 16, 2026	11.25	11.45	11.25	11.35	11.35	0.44%	6,215
Oct 15, 2026	11.30	11.45	11.30	11.30	11.30	-1.31%	3,979
Oct 14, 2026	11.55	11.55	11.30	11.45	11.45	-0.87%	13,395
Oct 13, 2026	11.45	11.55	11.40	11.55	11.55	0.87%	5,418
Oct 12, 2026	11.45	11.50	11.25	11.45	11.45	0.88%	5,601
Oct 9, 2026	11.55	11.55	11.30	11.35	11.35	-0.87%	11,767
Oct 8, 2026	11.75	11.75	11.45	11.45	11.45	-3.78%	8,206
Oct 7, 2026	11.80	11.90	11.70	11.90	11.90	1.71%	9,854
Oct 6, 2026	12.00	12.00	11.70	11.70	11.70	-2.50%	11,078
Oct 5, 2026	11.85	12.20	11.85	12.00	12.00	1.27%	39,227
Oct 2, 2026	11.75	11.95	11.75	11.85	11.85	0.85%	9,002
Oct 1, 2026	11.95	11.95	11.65	11.75	11.75	-0.42%	6,814
Sep 30, 2026	11.75	11.95	11.75	11.80	11.80	-1.26%	6,722
Sep 29, 2026	11.80	12.20	11.80	11.95	11.95	2.14%	15,129
Sep 28, 2026	11.40	11.90	11.40	11.70	11.70	1.74%	20,781
Sep 25, 2026	11.75	11.75	11.35	11.50	11.50	-0.86%	18,193
Sep 24, 2026	12.30	12.35	11.45	11.60	11.60	-7.20%	27,126
Sep 23, 2026	12.35	12.50	12.20	12.50	12.50	2.46%	5,755
Sep 22, 2026	12.30	12.50	12.20	12.20	12.20	-0.41%	10,137
Sep 21, 2026	12.30	12.40	12.25	12.25	12.25	-0.41%	11,464
Sep 18, 2026	12.30	12.50	12.25	12.30	12.30	-	12,130
Sep 17, 2026	12.25	12.45	12.25	12.30	12.30	-1.20%	5,492
Sep 16, 2026	12.15	12.45	11.95	12.45	12.45	2.47%	25,615
Sep 15, 2026	11.90	12.15	11.90	12.15	12.15	1.67%	8,766
Sep 14, 2026	11.85	12.00	11.80	11.95	11.95	-	3,853
Sep 11, 2026	11.85	12.20	11.85	11.95	11.95	-1.65%	13,726
Sep 10, 2026	12.10	12.15	11.90	12.15	12.15	0.41%	7,072
Sep 9, 2026	11.75	12.15	11.75	12.10	12.10	2.54%	15,832
Sep 8, 2026	11.85	11.85	11.75	11.80	11.80	-0.42%	1,998
Sep 7, 2026	12.00	12.00	11.70	11.85	11.85	0.42%	8,012
Sep 4, 2026	12.10	12.10	11.80	11.80	11.80	-1.67%	3,113
Sep 3, 2026	11.70	12.00	11.70	12.00	12.00	2.13%	7,672
Sep 2, 2026	12.00	12.00	11.70	11.75	11.75	-3.29%	9,047
Sep 1, 2026	12.55	12.55	12.05	12.15	12.15	-2.80%	21,751
Aug 31, 2026	12.25	12.80	12.15	12.50	12.50	3.31%	32,987
Aug 28, 2026	12.00	12.40	12.00	12.10	12.10	0.83%	17,753