Gefran Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	11.40	12.50	11.40	12.00	12.00	6.67%	73,968
Aug 26, 2026	11.35	11.40	11.25	11.25	11.25	-0.44%	1,682
Aug 25, 2026	11.25	11.35	11.20	11.30	11.30	-0.88%	6,223
Aug 24, 2026	10.95	11.40	10.95	11.40	11.40	4.59%	9,649
Aug 21, 2026	10.95	11.00	10.90	10.90	10.90	-1.36%	4,494
Aug 20, 2026	11.00	11.05	10.95	11.05	11.05	0.45%	2,228
Aug 19, 2026	11.05	11.05	11.00	11.00	11.00	-1.35%	1,486
Aug 18, 2026	11.05	11.15	11.00	11.15	11.15	-0.45%	1,861
Aug 17, 2026	11.15	11.30	11.15	11.20	11.20	-	1,210
Aug 14, 2026	11.30	11.40	11.15	11.20	11.20	-0.44%	2,991
Aug 13, 2026	11.40	11.40	11.15	11.25	11.25	0.45%	8,592
Aug 12, 2026	11.20	11.40	11.20	11.20	11.20	-0.88%	7,025
Aug 11, 2026	11.40	11.50	11.15	11.30	11.30	-1.31%	10,028
Aug 10, 2026	11.55	11.55	11.20	11.45	11.45	-	5,880
Aug 7, 2026	11.55	11.55	11.25	11.45	11.45	-0.87%	11,708
Aug 6, 2026	11.20	11.55	11.10	11.55	11.55	3.59%	15,162
Aug 5, 2026	11.05	11.20	11.05	11.15	11.15	1.83%	2,684
Aug 4, 2026	11.15	11.30	10.95	10.95	10.95	-2.67%	13,417
Aug 3, 2026	10.70	11.25	10.70	11.25	11.25	2.74%	15,480
Jul 31, 2026	10.80	10.95	10.75	10.95	10.95	2.34%	5,709
Jul 30, 2026	10.80	11.05	10.70	10.70	10.70	-2.73%	9,796
Jul 29, 2026	11.05	11.05	10.90	11.00	11.00	0.46%	2,379
Jul 28, 2026	10.95	11.00	10.80	10.95	10.95	-0.45%	4,614
Jul 27, 2026	11.00	11.10	10.90	11.00	11.00	0.46%	4,502
Jul 24, 2026	11.00	11.05	10.90	10.95	10.95	-0.90%	7,265
Jul 23, 2026	11.10	11.10	11.00	11.05	11.05	-	6,038
Jul 22, 2026	11.00	11.05	11.00	11.05	11.05	0.45%	3,165
Jul 21, 2026	11.00	11.05	11.00	11.00	11.00	0.46%	3,961
Jul 20, 2026	11.00	11.05	10.90	10.95	10.95	-0.90%	6,187
Jul 17, 2026	11.10	11.10	11.00	11.05	11.05	-	1,704
Jul 16, 2026	10.95	11.10	10.95	11.05	11.05	0.45%	4,132
Jul 15, 2026	11.00	11.10	10.95	11.00	11.00	-	2,264
Jul 14, 2026	11.00	11.10	10.90	11.00	11.00	1.38%	5,621
Jul 13, 2026	10.85	11.10	10.55	10.85	10.85	-1.36%	10,874
Jul 10, 2026	11.10	11.10	11.00	11.00	11.00	-0.45%	4,602
Jul 9, 2026	11.20	11.25	11.05	11.05	11.05	-0.90%	11,185
Jul 8, 2026	11.20	11.20	10.95	11.15	11.15	0.90%	11,402
Jul 7, 2026	10.90	11.25	10.90	11.05	11.05	2.79%	16,816
Jul 6, 2026	11.10	11.15	10.75	10.75	10.75	-3.59%	11,757
Jul 3, 2026	10.80	11.20	10.80	11.15	11.15	3.72%	7,112
Jul 2, 2026	10.85	11.15	10.60	10.75	10.75	0.47%	17,687
Jul 1, 2026	10.65	10.70	10.60	10.70	10.70	0.47%	3,235
Jun 30, 2026	10.70	10.70	10.55	10.65	10.65	0.47%	4,574
Jun 29, 2026	10.75	10.75	10.55	10.60	10.60	-	12,392
Jun 26, 2026	10.60	10.75	10.50	10.60	10.60	-0.47%	5,557
Jun 25, 2026	10.60	10.65	10.50	10.65	10.65	0.95%	8,191