BKK:GFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	2.10	2.14	2.10	2.14	2.14	1.90%	37,700
Aug 11, 2026	2.08	2.14	2.08	2.10	2.10	-2.78%	290,000
Aug 10, 2026	2.18	2.18	2.12	2.16	2.16	-0.92%	262,701
Aug 7, 2026	2.24	2.26	2.16	2.18	2.18	-2.68%	682,900
Aug 6, 2026	2.26	2.26	2.24	2.24	2.24	-0.88%	15,900
Aug 5, 2026	2.26	2.28	2.26	2.26	2.26	-0.88%	24,200
Aug 4, 2026	2.28	2.28	2.26	2.28	2.28	-	42,518
Aug 3, 2026	2.26	2.28	2.24	2.28	2.28	0.88%	28,072
Jul 31, 2026	2.26	2.28	2.24	2.26	2.26	-	29,500
Jul 30, 2026	2.24	2.26	2.24	2.26	2.26	-	6,910
Jul 27, 2026	2.28	2.28	2.22	2.26	2.26	-0.88%	119,100
Jul 24, 2026	2.28	2.28	2.24	2.28	2.28	0.88%	139,100
Jul 23, 2026	2.28	2.30	2.24	2.26	2.26	-	172,800
Jul 22, 2026	2.30	2.34	2.26	2.26	2.26	-1.74%	434,000
Jul 21, 2026	2.30	2.32	2.30	2.30	2.30	-	61,600
Jul 20, 2026	2.32	2.32	2.30	2.30	2.30	-0.86%	25,401
Jul 17, 2026	2.34	2.36	2.30	2.32	2.32	-1.69%	61,401
Jul 16, 2026	2.32	2.36	2.30	2.36	2.36	0.85%	34,500
Jul 15, 2026	2.30	2.34	2.30	2.34	2.34	1.74%	7,200
Jul 14, 2026	2.30	2.38	2.28	2.30	2.30	0.88%	124,938
Jul 13, 2026	2.30	2.30	2.28	2.28	2.28	-	19,100
Jul 10, 2026	2.32	2.32	2.26	2.28	2.28	-1.72%	169,540
Jul 9, 2026	2.34	2.34	2.32	2.32	2.32	-	43,401
Jul 8, 2026	2.30	2.34	2.30	2.32	2.32	-0.85%	7,703
Jul 7, 2026	2.32	2.34	2.30	2.34	2.34	0.86%	72,200
Jul 6, 2026	2.32	2.34	2.32	2.32	2.32	-0.85%	13,701
Jul 3, 2026	2.32	2.34	2.32	2.34	2.34	-	30,400
Jul 2, 2026	2.32	2.34	2.32	2.34	2.34	0.86%	6,400
Jul 1, 2026	2.32	2.34	2.28	2.32	2.32	-	79,100
Jun 30, 2026	2.32	2.32	2.28	2.32	2.32	-	20,300
Jun 29, 2026	2.32	2.34	2.30	2.32	2.32	-	25,719
Jun 26, 2026	2.32	2.32	2.30	2.32	2.32	-	102,600
Jun 25, 2026	2.30	2.34	2.28	2.32	2.32	-	76,200
Jun 24, 2026	2.32	2.32	2.30	2.32	2.32	-	19,915
Jun 23, 2026	2.32	2.34	2.30	2.32	2.32	-	48,004
Jun 22, 2026	2.38	2.38	2.28	2.32	2.32	-3.33%	281,605
Jun 19, 2026	2.38	2.40	2.38	2.40	2.40	0.84%	10,600
Jun 18, 2026	2.40	2.42	2.38	2.38	2.38	-2.46%	53,200
Jun 17, 2026	2.46	2.46	2.40	2.44	2.44	-0.81%	48,800
Jun 16, 2026	2.44	2.46	2.42	2.46	2.46	0.82%	19,100
Jun 15, 2026	2.42	2.46	2.40	2.44	2.44	0.83%	13,747
Jun 12, 2026	2.36	2.44	2.36	2.42	2.42	2.54%	24,383
Jun 11, 2026	2.42	2.46	2.36	2.36	2.36	-4.07%	305,579
Jun 10, 2026	2.46	2.46	2.42	2.46	2.46	-0.81%	150,602
Jun 9, 2026	2.46	2.48	2.44	2.48	2.48	0.81%	63,219
Jun 8, 2026	2.48	2.48	2.46	2.46	2.46	-1.60%	156,510
Jun 5, 2026	2.54	2.56	2.46	2.50	2.50	-1.57%	203,738
Jun 4, 2026	2.56	2.56	2.54	2.54	2.54	-2.31%	27,744
Jun 2, 2026	2.58	2.60	2.54	2.60	2.60	-	12,300
May 29, 2026	2.62	2.64	2.56	2.60	2.60	-2.26%	71,430