Global Fashion Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	0.32	0.32	0.31	0.31	0.31	-1.88%	500
Sep 26, 2025	0.33	0.33	0.32	0.32	0.32	-2.74%	4,000
Sep 25, 2025	0.33	0.33	0.33	0.33	0.33	0.61%	1,200
Sep 24, 2025	0.34	0.34	0.33	0.33	0.33	-3.26%	15,785
Sep 23, 2025	0.34	0.34	0.34	0.34	0.34	4.01%	4,000
Sep 22, 2025	0.32	0.32	0.32	0.32	0.32	-4.71%	4,000
Sep 19, 2025	0.33	0.34	0.33	0.34	0.34	1.49%	4,000
Sep 18, 2025	0.33	0.34	0.33	0.34	0.34	6.69%	175
Sep 17, 2025	0.31	0.31	0.31	0.31	0.31	-2.18%	10
Sep 16, 2025	0.32	0.32	0.32	0.32	0.32	-	10
Sep 15, 2025	0.32	0.32	0.32	0.32	0.32	-3.60%	2,950
Sep 12, 2025	0.33	0.33	0.33	0.33	0.33	-1.48%	2,950
Sep 11, 2025	0.34	0.34	0.34	0.34	0.34	1.81%	2,950
Sep 10, 2025	0.33	0.33	0.33	0.33	0.33	-0.30%	2,950
Sep 9, 2025	0.33	0.33	0.33	0.33	0.33	1.83%	2,950
Sep 8, 2025	0.33	0.33	0.33	0.33	0.33	-1.21%	2,950
Sep 5, 2025	0.33	0.33	0.33	0.33	0.33	-9.07%	2,950
Sep 4, 2025	0.33	0.36	0.33	0.36	0.36	6.74%	2,950
Sep 3, 2025	0.34	0.34	0.34	0.34	0.34	-1.45%	3,000
Sep 2, 2025	0.35	0.35	0.35	0.35	0.35	-1.70%	3,000
Sep 1, 2025	0.35	0.35	0.35	0.35	0.35	-0.56%	13,000
Aug 29, 2025	0.35	0.35	0.35	0.35	0.35	-5.60%	13,000
Aug 28, 2025	0.35	0.38	0.35	0.38	0.38	10.95%	13,000
Aug 27, 2025	0.34	0.34	0.34	0.34	0.34	-3.70%	3,000
Aug 26, 2025	0.36	0.36	0.35	0.35	0.35	-2.50%	3,000
Aug 25, 2025	0.36	0.36	0.36	0.36	0.36	2.56%	1,600
Aug 22, 2025	0.35	0.35	0.35	0.35	0.35	-5.14%	3,000
Aug 21, 2025	0.34	0.37	0.34	0.37	0.37	-2.63%	3,000
Aug 20, 2025	0.37	0.38	0.37	0.38	0.38	-	500
Aug 19, 2025	0.38	0.38	0.38	0.38	0.38	2.70%	1,300
Aug 18, 2025	0.38	0.39	0.37	0.37	0.37	-6.33%	14,782
Aug 15, 2025	0.37	0.40	0.37	0.40	0.40	4.50%	100
Aug 14, 2025	0.36	0.38	0.36	0.38	0.38	4.71%	3,000
Aug 13, 2025	0.37	0.37	0.36	0.36	0.36	-1.10%	3,500
Aug 12, 2025	0.37	0.37	0.37	0.37	0.37	6.41%	25,250
Aug 11, 2025	0.34	0.34	0.34	0.34	0.34	2.39%	25,250
Aug 8, 2025	0.34	0.34	0.34	0.34	0.34	-5.10%	25,250
Aug 7, 2025	0.35	0.35	0.35	0.35	0.35	0.57%	25,250
Aug 6, 2025	0.35	0.35	0.35	0.35	0.35	-1.13%	25,250
Aug 5, 2025	0.34	0.36	0.34	0.36	0.36	-	25,250
Aug 4, 2025	0.36	0.36	0.36	0.36	0.36	2.90%	5,250
Aug 1, 2025	0.35	0.35	0.35	0.35	0.35	4.55%	10,500
Jul 31, 2025	0.33	0.33	0.33	0.33	0.33	2.48%	10,500
Jul 30, 2025	0.32	0.32	0.32	0.32	0.32	-0.31%	10,500
Jul 29, 2025	0.32	0.32	0.32	0.32	0.32	-5.28%	10,500
Jul 28, 2025	0.33	0.34	0.33	0.34	0.34	3.02%	10,500
Jul 25, 2025	0.33	0.33	0.33	0.33	0.33	0.30%	17,083
Jul 24, 2025	0.33	0.33	0.33	0.33	0.33	-2.08%	17,083
Jul 23, 2025	0.31	0.34	0.31	0.34	0.34	2.12%	17,083
Jul 22, 2025	0.30	0.33	0.30	0.33	0.33	8.91%	18,000