Global Fashion Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.47	0.49	0.47	0.49	0.49	-5.77%	120,312
Oct 15, 2026	0.47	0.52	0.44	0.52	0.52	15.30%	326,987
Oct 14, 2026	0.43	0.47	0.43	0.45	0.45	2.50%	319,672
Oct 13, 2026	0.44	0.46	0.42	0.44	0.44	2.33%	98,313
Oct 12, 2026	0.45	0.45	0.42	0.43	0.43	3.12%	36,973
Oct 9, 2026	0.43	0.44	0.42	0.42	0.42	-0.24%	90,164
Oct 8, 2026	0.43	0.45	0.42	0.42	0.42	-2.79%	159,751
Oct 7, 2026	0.44	0.44	0.42	0.43	0.43	-	35,533
Oct 6, 2026	0.42	0.44	0.42	0.43	0.43	3.37%	69,590
Oct 5, 2026	0.42	0.43	0.42	0.42	0.42	-2.80%	53,212
Oct 2, 2026	0.43	0.43	0.43	0.43	0.43	2.15%	34,163
Oct 1, 2026	0.45	0.45	0.42	0.42	0.42	-1.41%	41,198
Sep 30, 2026	0.43	0.43	0.43	0.43	0.43	-1.62%	51,257
Sep 29, 2026	0.43	0.44	0.43	0.43	0.43	-0.69%	159,871
Sep 28, 2026	0.43	0.44	0.43	0.44	0.44	0.23%	78,881
Sep 25, 2026	0.42	0.44	0.42	0.43	0.43	4.33%	354,675
Sep 24, 2026	0.45	0.45	0.42	0.42	0.42	-0.72%	46,185
Sep 23, 2026	0.43	0.43	0.42	0.42	0.42	-	30,612
Sep 22, 2026	0.43	0.45	0.42	0.42	0.42	-	37,082
Sep 21, 2026	0.43	0.46	0.42	0.42	0.42	-3.23%	55,203
Sep 18, 2026	0.43	0.44	0.43	0.43	0.43	-2.26%	49,159
Sep 17, 2026	0.44	0.44	0.41	0.44	0.44	0.68%	199,058
Sep 16, 2026	0.42	0.45	0.42	0.44	0.44	-	114,326
Sep 15, 2026	0.46	0.46	0.43	0.44	0.44	-0.23%	327,714
Sep 14, 2026	0.45	0.46	0.44	0.44	0.44	-2.00%	86,230
Sep 11, 2026	0.46	0.46	0.45	0.45	0.45	0.45%	45,331
Sep 10, 2026	0.46	0.46	0.45	0.45	0.45	-3.03%	104,065
Sep 9, 2026	0.45	0.47	0.45	0.46	0.46	3.13%	180,101
Sep 8, 2026	0.46	0.47	0.45	0.45	0.45	-1.32%	46,304
Sep 7, 2026	0.47	0.47	0.45	0.45	0.45	-	167,118
Sep 4, 2026	0.46	0.47	0.45	0.45	0.45	-4.22%	129,656
Sep 3, 2026	0.46	0.47	0.45	0.47	0.47	4.18%	172,832
Sep 2, 2026	0.47	0.47	0.45	0.46	0.46	-1.09%	73,328
Sep 1, 2026	0.46	0.46	0.45	0.46	0.46	3.60%	156,042
Aug 31, 2026	0.47	0.47	0.44	0.44	0.44	0.45%	157,206
Aug 28, 2026	0.44	0.47	0.44	0.44	0.44	-1.78%	74,418
Aug 27, 2026	0.45	0.47	0.44	0.45	0.45	0.90%	212,266
Aug 26, 2026	0.45	0.46	0.44	0.45	0.45	-2.19%	65,695
Aug 25, 2026	0.46	0.46	0.44	0.46	0.46	0.22%	77,434
Aug 24, 2026	0.48	0.48	0.45	0.46	0.46	0.89%	31,307
Aug 21, 2026	0.45	0.46	0.44	0.45	0.45	-3.84%	137,734
Aug 20, 2026	0.46	0.47	0.44	0.47	0.47	2.85%	264,886
Aug 19, 2026	0.46	0.47	0.45	0.46	0.46	-0.87%	150,605
Aug 18, 2026	0.45	0.47	0.45	0.46	0.46	0.66%	284,335
Aug 17, 2026	0.49	0.49	0.45	0.46	0.46	-1.93%	289,436
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