KWSE:GFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.36	0.40	0.35	0.35	0.35	-3.84%	1,806
May 25, 2026	0.37	0.37	0.37	0.37	0.37	-4.70%	100
May 24, 2026	0.39	0.39	0.37	0.38	0.38	-6.13%	501
May 21, 2026	0.41	0.41	0.41	0.41	0.41	-	-
May 20, 2026	0.39	0.41	0.35	0.41	0.41	-0.49%	1,251
May 19, 2026	0.39	0.41	0.39	0.41	0.41	1.23%	900
May 18, 2026	0.38	0.41	0.38	0.41	0.41	2.53%	1,408
May 17, 2026	0.40	0.40	0.40	0.40	0.40	-	-
May 14, 2026	0.39	0.40	0.39	0.40	0.40	-4.36%	401
May 13, 2026	0.41	0.41	0.41	0.41	0.41	-	-
May 12, 2026	0.38	0.43	0.38	0.41	0.41	4.56%	1,903
May 11, 2026	0.43	0.45	0.39	0.40	0.40	0.25%	2,828
May 10, 2026	0.45	0.45	0.39	0.39	0.39	-3.43%	3,698
May 7, 2026	0.43	0.43	0.41	0.41	0.41	-4.45%	9,697
May 6, 2026	0.43	0.43	0.39	0.43	0.43	-0.70%	6,174
May 5, 2026	0.43	0.43	0.43	0.43	0.43	-	250
May 4, 2026	0.43	0.44	0.43	0.43	0.43	-3.15%	6,329
May 3, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Apr 30, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Apr 29, 2026	0.44	0.44	0.44	0.44	0.44	5.97%	732
Apr 28, 2026	0.44	0.45	0.40	0.42	0.42	-5.63%	13,272
Apr 27, 2026	0.41	0.44	0.35	0.44	0.44	3.74%	8,766
Apr 26, 2026	0.43	0.43	0.43	0.43	0.43	-4.68%	31,900
Apr 23, 2026	0.45	0.45	0.45	0.45	0.45	0.22%	235
Apr 22, 2026	0.42	0.45	0.42	0.45	0.45	7.95%	1,430
Apr 21, 2026	0.42	0.42	0.42	0.42	0.42	-4.38%	5,331
Apr 20, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Apr 19, 2026	0.42	0.44	0.42	0.43	0.43	8.50%	23,794
Apr 16, 2026	0.44	0.44	0.40	0.40	0.40	-3.85%	5,150
Apr 15, 2026	0.42	0.42	0.42	0.42	0.42	-4.81%	99
Apr 14, 2026	0.44	0.44	0.44	0.44	0.44	-2.02%	3,520
Apr 13, 2026	0.41	0.45	0.41	0.45	0.45	3.72%	17,821
Apr 12, 2026	0.40	0.43	0.35	0.43	0.43	9.97%	29,571
Apr 9, 2026	0.34	0.40	0.34	0.39	0.39	9.52%	1,264
Apr 8, 2026	0.35	0.36	0.33	0.36	0.36	13.33%	13,508
Apr 7, 2026	0.33	0.36	0.31	0.32	0.32	-7.62%	18,020
Apr 6, 2026	0.34	0.34	0.34	0.34	0.34	-4.75%	5
Apr 5, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Apr 2, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Apr 1, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Mar 31, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Mar 30, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Mar 29, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Mar 26, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Mar 25, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Mar 24, 2026	0.36	0.36	0.36	0.36	0.36	9.82%	1,188
Mar 18, 2026	0.34	0.34	0.33	0.33	0.33	-9.19%	539
Mar 17, 2026	0.36	0.36	0.36	0.36	0.36	-1.64%	288
Mar 16, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Mar 15, 2026	0.37	0.37	0.37	0.37	0.37	-	-