BKK:GFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-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