BKK:GFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	2.96	2.96	2.82	2.92	2.92	-3.31%	27,701
Mar 6, 2026	2.92	3.02	2.92	3.02	2.92	-0.66%	3,700
Mar 5, 2026	3.00	3.04	2.94	3.04	2.94	0.66%	3,415
Mar 4, 2026	2.90	3.02	2.80	3.02	2.92	-	43,814
Mar 2, 2026	2.98	3.02	2.90	3.02	2.92	-1.95%	37,047
Feb 27, 2026	3.10	3.10	2.98	3.08	2.98	-	23,000
Feb 26, 2026	3.02	3.08	2.98	3.08	2.98	0.65%	23,400
Feb 25, 2026	3.02	3.10	2.98	3.06	2.96	2.00%	122,011
Feb 24, 2026	3.02	3.06	2.98	3.00	2.90	-0.66%	51,100
Feb 23, 2026	3.06	3.06	3.00	3.02	2.92	-1.95%	38,911
Feb 20, 2026	3.14	3.14	3.06	3.08	2.98	-2.53%	41,400
Feb 19, 2026	3.12	3.18	3.12	3.16	3.06	-	60,050
Feb 18, 2026	3.04	3.16	3.02	3.16	3.06	4.64%	181,348
Feb 17, 2026	2.90	3.04	2.90	3.02	2.92	4.86%	91,101
Feb 16, 2026	2.84	2.88	2.84	2.88	2.78	1.41%	55,200
Feb 13, 2026	2.80	2.84	2.80	2.84	2.75	-	12,900
Feb 12, 2026	2.82	2.86	2.82	2.84	2.75	1.43%	52,900
Feb 11, 2026	2.78	2.84	2.78	2.80	2.71	0.72%	110,301
Feb 10, 2026	2.78	2.84	2.76	2.78	2.69	-	70,000
Feb 9, 2026	2.78	2.78	2.76	2.78	2.69	-	40,200
Feb 6, 2026	2.78	2.78	2.74	2.78	2.69	-	4,100
Feb 5, 2026	2.78	2.80	2.78	2.78	2.69	-	23,738
Feb 4, 2026	2.76	2.78	2.76	2.78	2.69	0.72%	6,501
Feb 3, 2026	2.78	2.80	2.72	2.76	2.67	0.73%	17,700
Feb 2, 2026	2.80	2.80	2.74	2.74	2.65	-2.14%	53,400
Jan 30, 2026	2.74	2.80	2.74	2.80	2.71	0.72%	4,600
Jan 29, 2026	2.76	2.80	2.74	2.78	2.69	-0.71%	30,600
Jan 28, 2026	2.74	2.80	2.74	2.80	2.71	-	8,600
Jan 27, 2026	2.76	2.80	2.74	2.80	2.71	-	41,301
Jan 26, 2026	2.80	2.80	2.80	2.80	2.71	-	1,300
Jan 23, 2026	2.82	2.82	2.80	2.80	2.71	-0.71%	9,400
Jan 22, 2026	2.84	2.84	2.76	2.82	2.73	0.71%	27,500
Jan 21, 2026	2.84	2.86	2.78	2.80	2.71	-	17,401
Jan 20, 2026	2.86	2.88	2.72	2.80	2.71	-2.10%	77,201
Jan 19, 2026	2.86	2.88	2.84	2.86	2.77	-	20,000
Jan 16, 2026	2.82	2.90	2.80	2.86	2.77	2.14%	78,776
Jan 15, 2026	2.78	2.82	2.78	2.80	2.71	1.45%	15,808
Jan 14, 2026	2.80	2.90	2.76	2.76	2.67	-2.13%	27,819
Jan 13, 2026	2.84	2.86	2.68	2.82	2.73	-1.40%	144,440
Jan 12, 2026	2.86	2.86	2.82	2.86	2.77	-1.38%	22,604
Jan 9, 2026	2.90	2.90	2.88	2.90	2.80	-	14,500
Jan 8, 2026	2.94	2.94	2.90	2.90	2.80	-	33,600
Jan 7, 2026	2.92	2.92	2.90	2.90	2.80	-1.36%	29,100
Jan 6, 2026	2.96	2.98	2.92	2.94	2.84	-1.34%	42,500
Jan 5, 2026	2.98	3.00	2.94	2.98	2.88	-0.67%	35,600
Dec 30, 2025	2.98	3.00	2.98	3.00	2.90	0.67%	5,600
Dec 29, 2025	2.98	3.00	2.96	2.98	2.88	1.36%	3,200
Dec 26, 2025	3.00	3.00	2.94	2.94	2.84	-2.00%	47,900
Dec 25, 2025	3.00	3.02	3.00	3.00	2.90	-1.32%	13,700
Dec 24, 2025	3.06	3.06	3.00	3.04	2.94	-	14,800