Global Fashion Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	0.35	0.36	0.33	0.33	0.33	-6.23%	9,156
Sep 11, 2025	0.34	0.35	0.33	0.35	0.35	2.62%	18,781
Sep 10, 2025	0.34	0.37	0.34	0.34	0.34	-2.55%	8,227
Sep 9, 2025	0.34	0.35	0.34	0.35	0.35	2.32%	3,895
Sep 8, 2025	0.36	0.36	0.35	0.35	0.35	2.37%	12,718
Sep 5, 2025	0.35	0.35	0.34	0.34	0.34	-3.16%	1,318
Sep 4, 2025	0.35	0.35	0.35	0.35	0.35	1.46%	10,488
Sep 3, 2025	0.34	0.34	0.34	0.34	0.34	-1.15%	10,488
Sep 2, 2025	0.33	0.35	0.33	0.35	0.35	0.29%	2,695
Sep 1, 2025	0.37	0.37	0.34	0.35	0.35	-2.54%	1,479
Aug 29, 2025	0.35	0.37	0.33	0.36	0.36	1.72%	56,497
Aug 28, 2025	0.37	0.37	0.35	0.35	0.35	0.29%	3,060
Aug 27, 2025	0.33	0.36	0.33	0.35	0.35	0.29%	13,499
Aug 26, 2025	0.35	0.35	0.33	0.35	0.35	-3.61%	48,456
Aug 25, 2025	0.36	0.38	0.34	0.36	0.36	0.56%	14,779
Aug 22, 2025	0.36	0.36	0.35	0.36	0.36	-0.56%	17,563
Aug 21, 2025	0.39	0.39	0.36	0.36	0.36	-1.64%	61,232
Aug 20, 2025	0.39	0.40	0.37	0.37	0.37	-2.92%	16,464
Aug 19, 2025	0.37	0.40	0.37	0.38	0.38	-	90,865
Aug 18, 2025	0.40	0.40	0.37	0.38	0.38	0.27%	73,938
Aug 15, 2025	0.40	0.40	0.37	0.38	0.38	-1.31%	22,625
Aug 14, 2025	0.38	0.40	0.38	0.38	0.38	-2.06%	116,581
Aug 13, 2025	0.37	0.39	0.36	0.39	0.39	0.26%	104,595
Aug 12, 2025	0.37	0.39	0.37	0.39	0.39	4.86%	282,637
Aug 11, 2025	0.37	0.37	0.36	0.37	0.37	5.11%	42,927
Aug 8, 2025	0.33	0.37	0.33	0.35	0.35	-	2,248
Aug 7, 2025	0.37	0.37	0.34	0.35	0.35	-3.03%	768
Aug 6, 2025	0.37	0.37	0.36	0.36	0.36	-1.63%	3,217
Aug 5, 2025	0.35	0.37	0.34	0.37	0.37	2.50%	17,627
Aug 4, 2025	0.37	0.37	0.35	0.36	0.36	-1.10%	70,659
Aug 1, 2025	0.35	0.37	0.35	0.36	0.36	1.68%	33,003
Jul 31, 2025	0.35	0.37	0.33	0.36	0.36	2.58%	311,698
Jul 30, 2025	0.35	0.35	0.34	0.35	0.35	5.76%	260,797
Jul 29, 2025	0.33	0.34	0.33	0.33	0.33	-0.30%	1,512
Jul 28, 2025	0.33	0.35	0.32	0.33	0.33	-3.50%	84,300
Jul 25, 2025	0.34	0.34	0.34	0.34	0.34	-0.58%	17,205
Jul 24, 2025	0.32	0.35	0.32	0.35	0.35	2.68%	18,804
Jul 23, 2025	0.33	0.35	0.31	0.34	0.34	9.09%	170,396
Jul 22, 2025	0.32	0.32	0.31	0.31	0.31	-2.22%	2,038
Jul 21, 2025	0.32	0.32	0.32	0.32	0.32	2.61%	11,026
Jul 18, 2025	0.32	0.32	0.31	0.31	0.31	-0.65%	11,026
Jul 17, 2025	0.30	0.33	0.30	0.31	0.31	-2.83%	20,997
Jul 16, 2025	0.32	0.32	0.32	0.32	0.32	-0.63%	4,952
Jul 15, 2025	0.33	0.33	0.31	0.32	0.32	4.23%	4,952
Jul 14, 2025	0.31	0.31	0.31	0.31	0.31	-3.76%	101
Jul 11, 2025	0.30	0.32	0.30	0.32	0.32	2.90%	7,447
Jul 10, 2025	0.32	0.33	0.31	0.31	0.31	-3.13%	370
Jul 9, 2025	0.32	0.32	0.32	0.32	0.32	-3.61%	19,673
Jul 8, 2025	0.33	0.33	0.33	0.33	0.33	6.75%	5,504
Jul 7, 2025	0.33	0.33	0.31	0.31	0.31	-6.04%	5,235