BKK:GFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	2.78	2.84	2.76	2.78	2.78	-	70,000
Feb 9, 2026	2.78	2.78	2.76	2.78	2.78	-	40,200
Feb 6, 2026	2.78	2.78	2.74	2.78	2.78	-	4,100
Feb 5, 2026	2.78	2.80	2.78	2.78	2.78	-	23,738
Feb 4, 2026	2.76	2.78	2.76	2.78	2.78	0.72%	6,501
Feb 3, 2026	2.78	2.80	2.72	2.76	2.76	0.73%	17,700
Feb 2, 2026	2.80	2.80	2.74	2.74	2.74	-2.14%	53,400
Jan 30, 2026	2.74	2.80	2.74	2.80	2.80	0.72%	4,600
Jan 29, 2026	2.76	2.80	2.74	2.78	2.78	-0.71%	30,600
Jan 28, 2026	2.74	2.80	2.74	2.80	2.80	-	8,600
Jan 27, 2026	2.76	2.80	2.74	2.80	2.80	-	41,301
Jan 26, 2026	2.80	2.80	2.80	2.80	2.80	-	1,300
Jan 23, 2026	2.82	2.82	2.80	2.80	2.80	-0.71%	9,400
Jan 22, 2026	2.84	2.84	2.76	2.82	2.82	0.71%	27,500
Jan 21, 2026	2.84	2.86	2.78	2.80	2.80	-	17,401
Jan 20, 2026	2.86	2.88	2.72	2.80	2.80	-2.10%	77,201
Jan 19, 2026	2.86	2.88	2.84	2.86	2.86	-	20,000
Jan 16, 2026	2.82	2.90	2.80	2.86	2.86	2.14%	78,776
Jan 15, 2026	2.78	2.82	2.78	2.80	2.80	1.45%	15,808
Jan 14, 2026	2.80	2.90	2.76	2.76	2.76	-2.13%	27,819
Jan 13, 2026	2.84	2.86	2.68	2.82	2.82	-1.40%	144,440
Jan 12, 2026	2.86	2.86	2.82	2.86	2.86	-1.38%	22,604
Jan 9, 2026	2.90	2.90	2.88	2.90	2.90	-	14,500
Jan 8, 2026	2.94	2.94	2.90	2.90	2.90	-	33,600
Jan 7, 2026	2.92	2.92	2.90	2.90	2.90	-1.36%	29,100
Jan 6, 2026	2.96	2.98	2.92	2.94	2.94	-1.34%	42,500
Jan 5, 2026	2.98	3.00	2.94	2.98	2.98	-0.67%	35,600
Dec 30, 2025	2.98	3.00	2.98	3.00	3.00	0.67%	5,600
Dec 29, 2025	2.98	3.00	2.96	2.98	2.98	1.36%	3,200
Dec 26, 2025	3.00	3.00	2.94	2.94	2.94	-2.00%	47,900
Dec 25, 2025	3.00	3.02	3.00	3.00	3.00	-1.32%	13,700
Dec 24, 2025	3.06	3.06	3.00	3.04	3.04	-	14,800
Dec 23, 2025	3.02	3.06	3.00	3.04	3.04	-0.65%	6,400
Dec 22, 2025	3.00	3.06	3.00	3.06	3.06	-	4,500
Dec 19, 2025	3.00	3.06	2.98	3.06	3.06	0.66%	8,700
Dec 18, 2025	3.04	3.04	2.98	3.04	3.04	-1.94%	15,600
Dec 17, 2025	3.10	3.14	3.02	3.10	3.10	1.31%	7,401
Dec 16, 2025	3.00	3.06	3.00	3.06	3.06	0.66%	6,049
Dec 15, 2025	3.00	3.04	2.98	3.04	3.04	1.33%	6,200
Dec 12, 2025	3.00	3.00	3.00	3.00	3.00	-	1,100
Dec 11, 2025	2.98	3.02	2.98	3.00	3.00	1.35%	1,300
Dec 9, 2025	3.06	3.06	2.90	2.96	2.96	-4.52%	103,800
Dec 8, 2025	3.10	3.10	3.10	3.10	3.10	1.31%	1,301
Dec 4, 2025	3.08	3.08	3.02	3.06	3.06	-1.92%	20,400
Dec 3, 2025	3.10	3.14	3.08	3.12	3.12	-	3,920
Dec 1, 2025	3.18	3.18	3.04	3.12	3.12	-0.64%	4,200
Nov 28, 2025	3.18	3.18	3.14	3.14	3.14	-	700
Nov 27, 2025	3.18	3.18	3.12	3.14	3.14	-1.26%	7,800
Nov 26, 2025	3.18	3.18	3.18	3.18	3.18	-	21,800
Nov 25, 2025	3.16	3.18	3.16	3.18	3.18	1.27%	2,400