GB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	2.82	2.82	2.80	2.82	2.82	-	-
Dec 18, 2025	2.74	2.82	2.74	2.82	2.82	2.17%	-
Dec 17, 2025	2.76	2.78	2.76	2.76	2.76	-0.72%	-
Dec 16, 2025	2.78	2.80	2.78	2.78	2.78	-0.71%	-
Dec 15, 2025	2.76	2.82	2.76	2.80	2.80	-	-
Dec 12, 2025	2.74	2.80	2.74	2.80	2.80	0.72%	-
Dec 11, 2025	2.72	2.78	2.72	2.78	2.78	1.46%	-
Dec 10, 2025	2.72	2.74	2.72	2.74	2.74	-0.72%	-
Dec 9, 2025	2.72	2.76	2.72	2.76	2.76	-	-
Dec 8, 2025	2.76	2.76	2.76	2.76	2.76	-0.72%	-
Dec 5, 2025	2.80	2.82	2.78	2.78	2.78	-2.80%	-
Dec 4, 2025	2.76	2.86	2.76	2.86	2.86	2.88%	-
Dec 3, 2025	2.76	2.80	2.76	2.78	2.78	-0.71%	-
Dec 2, 2025	2.80	2.80	2.80	2.80	2.80	0.72%	-
Dec 1, 2025	2.82	2.82	2.78	2.78	2.78	-	-
Nov 28, 2025	2.82	2.84	2.78	2.78	2.78	-2.11%	-
Nov 27, 2025	2.84	2.86	2.84	2.84	2.84	0.71%	-
Nov 26, 2025	2.86	2.86	2.82	2.82	2.82	2.92%	-
Nov 25, 2025	2.62	2.74	2.62	2.74	2.74	7.03%	-
Nov 24, 2025	2.54	2.60	2.54	2.56	2.56	0.79%	-
Nov 21, 2025	2.52	2.56	2.52	2.54	2.54	-0.78%	-
Nov 20, 2025	2.56	2.62	2.56	2.56	2.56	-1.54%	-
Nov 19, 2025	2.54	2.60	2.54	2.60	2.60	2.36%	-
Nov 18, 2025	2.56	2.56	2.54	2.54	2.54	-3.05%	-
Nov 17, 2025	2.60	2.62	2.60	2.62	2.62	1.55%	-
Nov 14, 2025	2.62	2.64	2.58	2.58	2.58	-3.01%	-
Nov 13, 2025	2.60	2.66	2.60	2.66	2.66	0.76%	-
Nov 12, 2025	2.66	2.70	2.64	2.64	2.64	-2.22%	-
Nov 11, 2025	2.62	2.70	2.62	2.70	2.70	1.50%	-
Nov 10, 2025	2.52	2.70	2.52	2.66	2.66	2.31%	1,700
Nov 7, 2025	2.54	2.62	2.54	2.60	2.60	-1.52%	-
Nov 6, 2025	2.64	2.68	2.64	2.64	2.64	-0.75%	-
Nov 5, 2025	2.58	2.66	2.58	2.66	2.66	0.76%	-
Nov 4, 2025	2.62	2.64	2.62	2.64	2.64	-1.49%	-
Nov 3, 2025	2.60	2.68	2.60	2.68	2.68	0.75%	-
Oct 31, 2025	2.64	2.68	2.64	2.66	2.66	-0.75%	-
Oct 30, 2025	2.68	2.74	2.68	2.68	2.68	-1.47%	2,183
Oct 29, 2025	2.68	2.72	2.68	2.72	2.72	-	-
Oct 28, 2025	2.68	2.74	2.68	2.72	2.72	-2.86%	-
Oct 27, 2025	2.72	2.80	2.72	2.80	2.80	0.72%	-
Oct 24, 2025	2.74	2.80	2.74	2.78	2.78	2.21%	-
Oct 23, 2025	2.66	2.72	2.66	2.72	2.72	1.49%	-
Oct 22, 2025	2.66	2.70	2.66	2.68	2.68	-0.74%	-
Oct 21, 2025	2.64	2.70	2.64	2.70	2.70	1.50%	-
Oct 20, 2025	2.66	2.72	2.66	2.66	2.66	-	-
Oct 17, 2025	2.70	2.70	2.66	2.66	2.66	-2.92%	-
Oct 16, 2025	2.70	2.78	2.70	2.74	2.74	-2.14%	-
Oct 15, 2025	2.76	2.82	2.76	2.80	2.80	-	-
Oct 14, 2025	2.80	2.82	2.80	2.80	2.80	-1.41%	-
Oct 13, 2025	2.78	2.86	2.78	2.84	2.84	-2.07%	-