KWSE:GFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	0.33	0.35	0.33	0.35	0.35	2.62%	4,975
Oct 27, 2026	0.33	0.35	0.32	0.34	0.34	-1.15%	3,252
Oct 26, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Oct 25, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Oct 22, 2026	0.32	0.35	0.28	0.35	0.35	3.26%	7,525
Oct 21, 2026	0.34	0.34	0.29	0.34	0.34	9.06%	4,462
Oct 20, 2026	0.30	0.31	0.28	0.31	0.31	-0.32%	25,005
Oct 19, 2026	0.31	0.31	0.31	0.31	0.31	-4.91%	9,983
Oct 18, 2026	0.37	0.37	0.33	0.33	0.33	-13.53%	217
Oct 15, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Oct 14, 2026	0.34	0.38	0.34	0.38	0.38	20.83%	56
Oct 13, 2026	0.43	0.43	0.31	0.31	0.31	-22.39%	834
Oct 12, 2026	0.38	0.44	0.38	0.40	0.40	1.52%	35,116
Oct 11, 2026	0.47	0.47	0.40	0.40	0.40	-9.38%	4,303
Oct 8, 2026	0.50	0.50	0.44	0.44	0.44	-4.79%	60
Oct 7, 2026	0.46	0.46	0.46	0.46	0.46	-0.22%	800
Oct 6, 2026	0.46	0.46	0.46	0.46	0.46	9.79%	233
Oct 5, 2026	0.42	0.42	0.42	0.42	0.42	-4.99%	1
Oct 4, 2026	0.36	0.45	0.36	0.44	0.44	35.28%	4,701
Oct 1, 2026	0.33	0.33	0.33	0.33	0.33	-4.40%	1,500
Sep 30, 2026	0.37	0.37	0.34	0.34	0.34	-9.07%	11,176
Sep 29, 2026	0.36	0.38	0.32	0.38	0.38	0.27%	5,023
Sep 28, 2026	0.38	0.38	0.36	0.37	0.37	-0.27%	4,243
Sep 27, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	11,059
Sep 24, 2026	0.37	0.37	0.37	0.37	0.37	-	2,800
Sep 23, 2026	0.36	0.37	0.36	0.37	0.37	-	534
Sep 22, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	466
Sep 21, 2026	0.37	0.37	0.37	0.37	0.37	-	140
Sep 20, 2026	0.37	0.37	0.37	0.37	0.37	-0.27%	860
Sep 17, 2026	0.35	0.37	0.35	0.37	0.37	-1.08%	2,900
Sep 16, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Sep 15, 2026	0.37	0.37	0.37	0.37	0.37	-	337
Sep 14, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Sep 13, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Sep 10, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Sep 9, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Sep 8, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Sep 7, 2026	0.37	0.37	0.37	0.37	0.37	-	333
Sep 6, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	3,000
Sep 3, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Sep 2, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Sep 1, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Aug 31, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Aug 30, 2026	0.37	0.37	0.37	0.37	0.37	1.39%	100
Aug 26, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	4,263
Aug 25, 2026	0.36	0.36	0.36	0.36	0.36	-3.79%	45
Aug 24, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Aug 23, 2026	0.33	0.37	0.32	0.37	0.37	11.48%	565
Aug 20, 2026	0.38	0.38	0.33	0.33	0.33	-4.06%	1,165
Aug 19, 2026	0.35	0.35	0.35	0.35	0.35	-	-