GFI Co., Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	20,700.00	22,350.00	20,150.00	20,150.00	20,150.00	2.54%	625,085
Jan 29, 2026	19,600.00	20,700.00	19,100.00	19,650.00	19,650.00	0.82%	206,629
Jan 28, 2026	19,770.00	21,150.00	19,490.00	19,490.00	19,490.00	-0.46%	388,020
Jan 27, 2026	17,220.00	20,250.00	17,110.00	19,580.00	19,580.00	14.24%	987,277
Jan 26, 2026	17,850.00	18,240.00	17,090.00	17,140.00	17,140.00	-2.39%	125,935
Jan 23, 2026	19,110.00	19,690.00	17,560.00	17,560.00	17,560.00	-6.84%	203,980
Jan 22, 2026	17,240.00	20,900.00	17,240.00	18,850.00	18,850.00	9.34%	1,223,740
Jan 21, 2026	18,190.00	18,200.00	16,840.00	17,240.00	17,240.00	-5.22%	211,962
Jan 20, 2026	19,970.00	21,400.00	18,075.00	18,190.00	18,190.00	-8.87%	558,676
Jan 19, 2026	17,150.00	21,000.00	16,600.00	19,960.00	19,960.00	16.59%	1,317,286
Jan 16, 2026	18,110.00	18,740.00	17,100.00	17,120.00	17,120.00	-4.89%	353,510
Jan 15, 2026	18,570.00	20,150.00	17,500.00	18,000.00	18,000.00	0.06%	1,656,772
Jan 14, 2026	21,650.00	23,800.00	17,990.00	17,990.00	17,990.00	-12.03%	4,200,599
Dec 19, 2025	19,379.36	21,078.20	19,379.36	20,449.00	20,449.00	5.86%	58,746
Dec 18, 2025	19,316.44	19,347.90	17,995.12	19,316.44	19,316.44	-0.49%	48,554
Dec 17, 2025	18,970.38	20,071.48	18,970.38	19,410.82	19,410.82	-0.80%	31,657
Dec 16, 2025	20,983.82	20,983.82	19,536.66	19,568.12	19,568.12	-5.90%	26,609
Dec 15, 2025	21,298.42	21,801.78	20,763.60	20,795.06	20,795.06	-3.78%	18,446
Dec 12, 2025	21,613.02	21,613.02	21,298.42	21,613.02	21,613.02	0.88%	7,671
Dec 11, 2025	21,990.54	22,273.68	21,266.96	21,424.26	21,424.26	-1.30%	14,254
Dec 10, 2025	23,154.56	23,217.48	21,707.40	21,707.40	21,707.40	-4.96%	20,098
Dec 9, 2025	22,682.66	23,248.94	22,022.00	22,839.96	22,839.96	2.11%	26,974
Dec 8, 2025	21,015.28	22,965.80	20,574.84	22,368.06	22,368.06	6.44%	34,772
Dec 5, 2025	20,983.82	21,644.48	19,819.80	21,015.28	21,015.28	-	38,868
Dec 4, 2025	19,725.42	22,210.76	19,725.42	21,015.28	21,015.28	6.54%	51,296
Dec 3, 2025	18,561.40	19,756.88	18,120.96	19,725.42	19,725.42	7.73%	39,221
Dec 2, 2025	17,837.82	18,467.02	17,806.36	18,309.72	18,309.72	3.74%	34,121
Dec 1, 2025	17,900.74	18,655.78	17,649.06	17,649.06	17,649.06	-0.71%	16,019
Nov 28, 2025	17,523.22	17,932.20	17,082.78	17,774.90	17,774.90	3.10%	12,565
Nov 27, 2025	17,711.98	17,711.98	17,177.16	17,240.08	17,240.08	-1.44%	12,497
Nov 26, 2025	17,428.84	17,586.14	17,177.16	17,491.76	17,491.76	1.83%	8,156
Nov 25, 2025	17,586.14	17,649.06	17,082.78	17,177.16	17,177.16	-2.15%	12,063
Nov 24, 2025	18,026.58	18,026.58	17,208.62	17,554.68	17,554.68	-	6,065
Nov 21, 2025	17,837.82	17,995.12	17,114.24	17,554.68	17,554.68	-2.28%	16,053
Nov 20, 2025	17,774.90	18,309.72	17,523.22	17,963.66	17,963.66	1.78%	19,511
Nov 19, 2025	17,649.06	17,680.52	17,082.78	17,649.06	17,649.06	-	7,438
Nov 18, 2025	17,995.12	17,995.12	16,894.02	17,649.06	17,649.06	-1.58%	58,855
Nov 17, 2025	18,876.00	19,033.30	17,680.52	17,932.20	17,932.20	-4.84%	28,602
Nov 14, 2025	17,806.36	19,851.26	17,491.76	18,844.54	18,844.54	5.83%	109,188
Nov 13, 2025	17,271.54	17,963.66	17,114.24	17,806.36	17,806.36	3.10%	14,801
Nov 12, 2025	17,303.00	17,680.52	17,145.70	17,271.54	17,271.54	-1.26%	11,187
Nov 11, 2025	17,649.06	17,869.28	17,240.08	17,491.76	17,491.76	-0.89%	8,330
Nov 10, 2025	16,862.56	17,995.12	16,862.56	17,649.06	17,649.06	3.89%	16,187
Nov 7, 2025	16,925.48	17,051.32	16,453.58	16,988.40	16,988.40	0.19%	16,190
Nov 6, 2025	18,183.88	18,183.88	16,736.72	16,956.94	16,956.94	-4.43%	29,465
Nov 5, 2025	17,617.60	18,058.04	16,359.20	17,743.44	17,743.44	-	37,744
Nov 4, 2025	18,246.80	18,309.72	17,051.32	17,743.44	17,743.44	-3.42%	37,229
Nov 3, 2025	18,876.00	19,001.84	18,246.80	18,372.64	18,372.64	-2.67%	16,789
Oct 31, 2025	18,938.92	19,033.30	17,523.22	18,876.00	18,876.00	-	19,507
Oct 30, 2025	18,246.80	18,970.38	18,246.80	18,876.00	18,876.00	3.45%	35,479