Global Fashion Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 11, 2026	0.44	0.47	0.44	0.45	0.45	4.65%	802,205
Mar 10, 2026	0.44	0.45	0.41	0.43	0.43	6.17%	565,730
Mar 9, 2026	0.39	0.45	0.39	0.41	0.41	9.46%	504,994
Mar 6, 2026	0.38	0.40	0.35	0.37	0.37	-0.54%	1,792,647
Mar 5, 2026	0.33	0.39	0.33	0.37	0.37	18.47%	1,407,940
Mar 4, 2026	0.33	0.38	0.29	0.31	0.31	24.60%	1,111,072
Mar 3, 2026	0.26	0.26	0.25	0.25	0.25	-1.95%	365,246
Mar 2, 2026	0.28	0.28	0.24	0.26	0.26	1.98%	477,142
Feb 27, 2026	0.26	0.27	0.25	0.25	0.25	-0.79%	369,947
Feb 26, 2026	0.26	0.26	0.25	0.25	0.25	-6.62%	23,832
Feb 25, 2026	0.27	0.28	0.26	0.27	0.27	4.62%	9,644
Feb 24, 2026	0.27	0.27	0.26	0.26	0.26	0.39%	153,024
Feb 23, 2026	0.26	0.27	0.26	0.26	0.26	-5.13%	63,754
Feb 20, 2026	0.26	0.27	0.26	0.27	0.27	-2.15%	3,420
Feb 19, 2026	0.29	0.29	0.27	0.28	0.28	-	36,160
Feb 18, 2026	0.26	0.28	0.26	0.28	0.28	1.09%	9,198