Global Fashion Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	0.50	0.51	0.50	0.50	0.50	1.63%	46,103
May 22, 2026	0.49	0.49	0.49	0.49	0.49	1.65%	10,553
May 21, 2026	0.50	0.50	0.48	0.48	0.48	-	58,350
May 20, 2026	0.49	0.50	0.48	0.48	0.48	-1.22%	33,661
May 19, 2026	0.49	0.55	0.49	0.49	0.49	2.08%	156,528
May 18, 2026	0.48	0.49	0.47	0.48	0.48	-1.84%	141,295
May 15, 2026	0.50	0.50	0.49	0.49	0.49	-0.61%	76,311
May 14, 2026	0.50	0.50	0.49	0.49	0.49	2.93%	43,361
May 13, 2026	0.48	0.48	0.47	0.48	0.48	0.84%	34,797
May 12, 2026	0.49	0.49	0.47	0.47	0.47	-3.66%	17,238
May 11, 2026	0.50	0.50	0.48	0.49	0.49	-0.61%	41,522
May 8, 2026	0.50	0.50	0.49	0.50	0.50	1.02%	64,495
May 7, 2026	0.50	0.50	0.49	0.49	0.49	-1.01%	84,871
May 6, 2026	0.51	0.51	0.49	0.50	0.50	-	159,333
May 5, 2026	0.50	0.50	0.50	0.50	0.50	3.56%	67,622
May 4, 2026	0.49	0.50	0.47	0.48	0.48	1.70%	62,867
Apr 30, 2026	0.50	0.50	0.46	0.47	0.47	-6.00%	354,229
Apr 29, 2026	0.49	0.51	0.48	0.50	0.50	1.63%	226,629
Apr 28, 2026	0.51	0.51	0.49	0.49	0.49	-3.91%	176,913
Apr 27, 2026	0.51	0.53	0.51	0.51	0.51	-0.78%	160,443
Apr 24, 2026	0.54	0.54	0.52	0.52	0.52	-2.64%	88,037
Apr 23, 2026	0.56	0.56	0.52	0.53	0.53	-	270,223
Apr 22, 2026	0.55	0.55	0.53	0.53	0.53	0.76%	41,736
Apr 21, 2026	0.55	0.58	0.52	0.53	0.53	1.15%	421,204
Apr 20, 2026	0.53	0.59	0.49	0.52	0.52	6.78%	406,138
Apr 17, 2026	0.53	0.56	0.49	0.49	0.49	0.62%	198,834
Apr 16, 2026	0.47	0.53	0.47	0.48	0.48	7.08%	287,448
Apr 15, 2026	0.47	0.47	0.44	0.45	0.45	3.67%	88,179
Apr 14, 2026	0.43	0.44	0.43	0.44	0.44	0.93%	61,921
Apr 13, 2026	0.45	0.45	0.43	0.43	0.43	-0.69%	127,333
Apr 10, 2026	0.45	0.45	0.43	0.44	0.44	2.11%	116,723
Apr 9, 2026	0.44	0.46	0.43	0.43	0.43	-	420,652
Apr 8, 2026	0.44	0.45	0.43	0.43	0.43	-2.52%	215,611
Apr 7, 2026	0.41	0.44	0.41	0.44	0.44	6.59%	316,382
Apr 2, 2026	0.42	0.44	0.41	0.41	0.41	-3.07%	500,198
Apr 1, 2026	0.44	0.44	0.42	0.42	0.42	-	31,584
Mar 31, 2026	0.41	0.44	0.41	0.42	0.42	2.67%	187,255
Mar 30, 2026	0.41	0.43	0.41	0.41	0.41	-2.83%	131,876
Mar 27, 2026	0.42	0.44	0.42	0.42	0.42	-2.97%	35,935
Mar 26, 2026	0.42	0.45	0.42	0.44	0.44	-0.68%	84,876
Mar 25, 2026	0.41	0.46	0.41	0.44	0.44	2.56%	118,752
Mar 24, 2026	0.43	0.47	0.40	0.43	0.43	-1.83%	172,129
Mar 23, 2026	0.43	0.47	0.39	0.44	0.44	1.63%	323,698
Mar 20, 2026	0.47	0.47	0.43	0.43	0.43	-6.11%	47,874
Mar 19, 2026	0.45	0.46	0.45	0.46	0.46	-2.97%	202,153
Mar 18, 2026	0.46	0.47	0.44	0.47	0.47	3.28%	180,731
Mar 17, 2026	0.45	0.46	0.41	0.46	0.46	0.22%	110,602
Mar 16, 2026	0.49	0.49	0.43	0.46	0.46	-1.72%	84,032
Mar 13, 2026	0.43	0.49	0.40	0.46	0.46	5.45%	443,701
Mar 12, 2026	0.47	0.47	0.44	0.44	0.44	-2.22%	424,029