BVMF:GLFT11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	113.75	113.75	113.71	113.75	113.75	0.04%	264
Sep 21, 2026	113.65	113.70	113.65	113.70	113.70	0.09%	78
Sep 18, 2026	113.64	113.64	113.60	113.60	113.60	0.04%	4,309
Sep 17, 2026	113.55	113.60	113.04	113.56	113.56	0.03%	4,261
Sep 16, 2026	113.49	113.53	113.49	113.53	113.53	0.05%	1,822
Sep 15, 2026	113.74	113.90	113.47	113.47	113.47	0.04%	4,943
Sep 14, 2026	113.42	113.42	113.38	113.42	113.42	0.07%	2,103
Sep 11, 2026	113.56	113.56	113.32	113.34	113.34	0.07%	15,168
Sep 10, 2026	113.28	113.28	113.25	113.26	113.26	0.01%	263
Sep 9, 2026	113.25	113.25	113.25	113.25	113.25	0.05%	982
Sep 8, 2026	113.19	113.19	113.15	113.19	113.19	0.04%	2,809
Sep 4, 2026	113.14	113.14	113.10	113.14	113.14	0.09%	739
Sep 3, 2026	113.04	113.04	113.04	113.04	113.04	0.04%	143
Sep 2, 2026	112.99	113.03	112.93	112.99	112.99	0.05%	13,565
Sep 1, 2026	112.97	112.97	112.93	112.93	112.93	0.02%	1,177
Aug 31, 2026	112.87	112.91	112.87	112.91	112.91	0.05%	9,819
Aug 28, 2026	112.85	112.85	112.81	112.85	112.85	0.04%	13,870
Aug 27, 2026	112.76	112.80	112.76	112.80	112.80	0.05%	5,977
Aug 26, 2026	112.74	112.74	112.70	112.74	112.74	0.05%	5,653
Aug 25, 2026	112.64	112.68	112.64	112.68	112.68	0.09%	12,258
Aug 24, 2026	112.62	112.62	112.58	112.58	112.58	0.01%	46,079
Aug 21, 2026	112.57	112.57	112.53	112.57	112.57	0.05%	60,943
Aug 20, 2026	112.47	112.51	112.47	112.51	112.51	0.09%	3,698
Aug 19, 2026	112.41	112.45	112.41	112.41	112.41	-0.04%	23,829
Aug 18, 2026	112.41	112.45	112.41	112.45	112.45	0.05%	23,411
Aug 17, 2026	112.47	112.47	112.35	112.39	112.39	0.05%	11,841
Aug 14, 2026	112.29	112.33	112.29	112.33	112.33	0.10%	2,407
Aug 13, 2026	112.22	112.22	112.22	112.22	112.22	0.05%	6
Aug 12, 2026	112.16	112.16	112.12	112.16	112.16	0.07%	3,289
Aug 11, 2026	112.23	112.23	111.46	112.08	112.08	0.07%	4,345
Aug 10, 2026	112.00	112.04	112.00	112.00	112.00	0.01%	1,860
Aug 7, 2026	111.95	111.99	111.95	111.99	111.99	0.05%	45,060
Aug 6, 2026	111.89	111.93	111.89	111.93	111.93	0.09%	1,358
Aug 5, 2026	111.87	111.87	111.83	111.83	111.83	0.01%	1,894
Aug 4, 2026	111.93	111.93	111.78	111.82	111.82	0.09%	7,751
Aug 3, 2026	111.87	111.87	111.72	111.72	111.72	0.02%	15,560
Jul 31, 2026	111.20	111.70	107.52	111.70	111.70	0.05%	1,794
Jul 30, 2026	111.60	111.64	111.60	111.64	111.64	0.05%	23,653
Jul 29, 2026	111.58	111.58	111.54	111.58	111.58	0.09%	17,876
Jul 28, 2026	111.45	111.52	111.45	111.48	111.48	0.01%	8,029
Jul 27, 2026	111.57	111.57	111.43	111.47	111.47	0.09%	14,296
Jul 24, 2026	111.41	111.41	111.37	111.37	111.37	0.02%	623,489
Jul 23, 2026	111.35	111.35	111.31	111.35	111.35	0.05%	115,005
Jul 22, 2026	111.29	111.29	109.51	111.29	111.29	-0.04%	5,092
Jul 21, 2026	111.33	111.33	111.20	111.33	111.33	0.13%	10,174
Jul 20, 2026	111.27	111.27	111.14	111.18	111.18	0.09%	413
Jul 17, 2026	111.08	111.12	111.08	111.08	111.08	0.01%	1,872,805
Jul 16, 2026	111.03	111.07	111.03	111.07	111.07	0.05%	443
Jul 15, 2026	111.09	111.09	110.97	111.01	111.01	0.05%	3,509
Jul 14, 2026	111.03	111.03	110.91	110.95	110.95	0.06%	738