Global Fashion Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	0.49	0.49	0.47	0.47	0.47	-0.43%	96,245
Aug 13, 2026	0.49	0.51	0.47	0.47	0.47	1.74%	1,015,399
Aug 12, 2026	0.45	0.46	0.45	0.46	0.46	4.55%	49,463
Aug 11, 2026	0.46	0.46	0.44	0.44	0.44	-3.72%	58,494
Aug 10, 2026	0.43	0.46	0.43	0.46	0.46	8.81%	117,624
Aug 7, 2026	0.45	0.45	0.42	0.42	0.42	-3.45%	56,688
Aug 6, 2026	0.45	0.45	0.44	0.44	0.44	-1.36%	20,548
Aug 5, 2026	0.45	0.45	0.44	0.44	0.44	1.38%	9,379
Aug 4, 2026	0.45	0.45	0.43	0.44	0.44	-2.90%	73,154
Aug 3, 2026	0.46	0.46	0.45	0.45	0.45	4.19%	7,574
Jul 31, 2026	0.43	0.47	0.43	0.43	0.43	-	65,012
Jul 30, 2026	0.44	0.45	0.43	0.43	0.43	-1.15%	36,716
Jul 29, 2026	0.43	0.45	0.43	0.44	0.44	2.11%	42,746
Jul 28, 2026	0.44	0.44	0.41	0.43	0.43	-2.07%	59,988
Jul 27, 2026	0.43	0.44	0.41	0.44	0.44	1.64%	74,355
Jul 24, 2026	0.44	0.44	0.43	0.43	0.43	1.66%	24,000
Jul 23, 2026	0.42	0.44	0.42	0.42	0.42	-2.55%	73,020
Jul 22, 2026	0.43	0.44	0.41	0.43	0.43	-0.92%	198,058
Jul 21, 2026	0.44	0.46	0.41	0.44	0.44	-0.91%	166,543
Jul 20, 2026	0.44	0.45	0.44	0.44	0.44	-2.22%	55,467
Jul 17, 2026	0.45	0.46	0.45	0.45	0.45	1.58%	17,672
Jul 16, 2026	0.45	0.47	0.44	0.44	0.44	0.45%	31,049
Jul 15, 2026	0.47	0.47	0.44	0.44	0.44	-3.29%	26,785
Jul 14, 2026	0.46	0.47	0.44	0.46	0.46	1.33%	30,449
Jul 13, 2026	0.45	0.47	0.45	0.45	0.45	-5.06%	268,603
Jul 10, 2026	0.45	0.47	0.45	0.47	0.47	3.27%	43,787
Jul 9, 2026	0.45	0.47	0.44	0.46	0.46	3.15%	95,192
Jul 8, 2026	0.49	0.49	0.45	0.45	0.45	-1.11%	104,158
Jul 7, 2026	0.49	0.49	0.45	0.45	0.45	-0.66%	20,115
Jul 6, 2026	0.45	0.47	0.45	0.45	0.45	-0.44%	38,988
Jul 3, 2026	0.49	0.49	0.46	0.46	0.46	-7.33%	16,147
Jul 2, 2026	0.45	0.49	0.45	0.49	0.49	2.08%	29,630
Jul 1, 2026	0.48	0.48	0.45	0.48	0.48	2.34%	23,803
Jun 30, 2026	0.46	0.47	0.46	0.47	0.47	-0.42%	19,169
Jun 29, 2026	0.45	0.49	0.45	0.47	0.47	-4.07%	214,678
Jun 26, 2026	0.46	0.49	0.46	0.49	0.49	7.19%	106,360
Jun 25, 2026	0.48	0.49	0.46	0.46	0.46	-6.71%	30,927
Jun 24, 2026	0.49	0.49	0.48	0.49	0.49	1.03%	139,066
Jun 23, 2026	0.49	0.49	0.46	0.49	0.49	0.21%	23,752
Jun 22, 2026	0.48	0.49	0.48	0.49	0.49	4.07%	13,396
Jun 19, 2026	0.48	0.49	0.47	0.47	0.47	0.21%	27,835
Jun 18, 2026	0.46	0.48	0.46	0.47	0.47	-0.64%	162,601
Jun 17, 2026	0.46	0.48	0.46	0.47	0.47	-0.85%	59,924
Jun 16, 2026	0.46	0.48	0.46	0.47	0.47	0.42%	43,128
Jun 15, 2026	0.48	0.48	0.46	0.47	0.47	-	106,134
Jun 12, 2026	0.48	0.48	0.46	0.47	0.47	-0.63%	27,332
Jun 11, 2026	0.48	0.48	0.46	0.47	0.47	3.95%	35,215
Jun 10, 2026	0.47	0.47	0.46	0.46	0.46	-3.18%	53,615
Jun 9, 2026	0.51	0.51	0.47	0.47	0.47	-1.88%	128,635
Jun 8, 2026	0.51	0.51	0.48	0.48	0.48	-1.23%	58,114