BKK:GFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	2.56	2.58	2.54	2.54	-	-0.78%	2,800
May 22, 2026	2.52	2.58	2.48	2.56	2.56	-0.78%	24,032
May 21, 2026	2.54	2.58	2.54	2.58	2.58	0.78%	17,101
May 20, 2026	2.52	2.60	2.50	2.56	2.56	0.79%	29,500
May 19, 2026	2.46	2.60	2.44	2.54	2.54	4.10%	54,400
May 18, 2026	2.50	2.50	2.44	2.44	2.44	-3.94%	86,800
May 15, 2026	2.66	2.66	2.48	2.54	2.54	-7.30%	286,500
May 14, 2026	2.74	2.80	2.74	2.74	2.74	-2.14%	6,500
May 13, 2026	2.78	2.80	2.76	2.80	2.80	-	9,900
May 12, 2026	2.78	2.80	2.76	2.80	2.80	0.72%	3,500
May 11, 2026	2.78	2.80	2.78	2.78	2.78	-	5,500
May 8, 2026	2.78	2.78	2.78	2.78	2.78	-	3,504
May 7, 2026	2.80	2.82	2.76	2.78	2.78	0.72%	35,800
May 6, 2026	2.80	2.82	2.76	2.76	2.76	-1.43%	6,900
May 5, 2026	2.80	2.80	2.76	2.80	2.80	-	10,605
Apr 30, 2026	2.80	2.80	2.76	2.80	2.80	-	113,800
Apr 29, 2026	2.68	2.82	2.68	2.80	2.80	4.48%	116,600
Apr 28, 2026	2.86	2.88	2.68	2.68	2.68	-6.29%	43,500
Apr 27, 2026	2.82	2.86	2.80	2.86	2.86	-0.69%	22,300
Apr 24, 2026	2.88	2.88	2.80	2.88	2.88	0.70%	6,000
Apr 23, 2026	2.82	2.86	2.80	2.86	2.86	-0.69%	14,700
Apr 22, 2026	2.84	2.88	2.80	2.88	2.88	-	10,419
Apr 20, 2026	2.88	2.88	2.88	2.88	2.88	-	6,500
Apr 17, 2026	2.88	2.88	2.80	2.88	2.88	-	10,800
Apr 16, 2026	2.88	2.90	2.84	2.88	2.88	-0.69%	1,500
Apr 10, 2026	2.90	2.90	2.90	2.90	2.90	-	100
Apr 9, 2026	2.84	2.90	2.84	2.90	2.90	2.11%	5,400
Apr 8, 2026	2.82	2.86	2.80	2.84	2.84	-1.39%	17,201
Apr 7, 2026	2.86	2.88	2.86	2.88	2.88	-	300
Apr 3, 2026	2.88	2.88	2.88	2.88	2.88	-	2,116
Apr 2, 2026	2.88	2.88	2.82	2.88	2.88	-	6,000
Apr 1, 2026	2.88	2.88	2.88	2.88	2.88	-	13,000
Mar 31, 2026	2.88	2.88	2.88	2.88	2.88	-	7,400
Mar 30, 2026	2.86	2.88	2.86	2.88	2.88	-	2,191
Mar 27, 2026	2.88	2.88	2.88	2.88	2.88	-	3,002
Mar 25, 2026	2.88	2.88	2.86	2.88	2.88	0.70%	16,505
Mar 24, 2026	2.84	2.90	2.82	2.86	2.86	0.70%	28,512
Mar 23, 2026	2.90	3.00	2.84	2.84	2.84	-1.39%	14,600
Mar 20, 2026	2.88	2.88	2.86	2.88	2.88	1.41%	2,500
Mar 19, 2026	2.88	2.88	2.74	2.84	2.84	-1.39%	15,801
Mar 18, 2026	2.88	2.90	2.88	2.88	2.88	-	6,420
Mar 17, 2026	2.94	2.94	2.88	2.88	2.88	-0.69%	6,000
Mar 16, 2026	2.90	2.90	2.90	2.90	2.90	-	3,400
Mar 13, 2026	2.98	2.98	2.90	2.90	2.90	-	6,800
Mar 12, 2026	2.90	2.94	2.90	2.90	2.90	-0.68%	10,400
Mar 11, 2026	2.90	2.94	2.90	2.92	2.92	-	13,331
Mar 10, 2026	2.92	2.92	2.90	2.92	2.92	-	5,600
Mar 9, 2026	2.96	2.96	2.82	2.92	2.92	-	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