KWSE:GFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	0.36	0.37	0.36	0.37	0.37	6.55%	3,099
Jul 15, 2026	0.35	0.39	0.35	0.35	0.35	-1.13%	1,051
Jul 14, 2026	0.36	0.36	0.36	0.36	0.36	-2.74%	50
Jul 13, 2026	0.36	0.37	0.36	0.37	0.37	-1.35%	10,516
Jul 12, 2026	0.37	0.37	0.37	0.37	0.37	-	30,000
Jul 9, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jul 8, 2026	0.39	0.39	0.37	0.37	0.37	-7.27%	23,900
Jul 7, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jul 6, 2026	0.42	0.42	0.40	0.40	0.40	-9.73%	5,000
Jul 5, 2026	0.44	0.44	0.44	0.44	0.44	9.95%	50
Jul 2, 2026	0.37	0.40	0.37	0.40	0.40	3.34%	10,177
Jul 1, 2026	0.38	0.39	0.38	0.39	0.39	-2.75%	578
Jun 30, 2026	0.42	0.42	0.36	0.40	0.40	5.26%	9,472
Jun 29, 2026	0.38	0.38	0.38	0.38	0.38	9.83%	50
Jun 28, 2026	0.35	0.35	0.35	0.35	0.35	-4.68%	2,000
Jun 25, 2026	0.36	0.36	0.36	0.36	0.36	-4.97%	10,000
Jun 24, 2026	0.38	0.38	0.38	0.38	0.38	-4.98%	10,000
Jun 23, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jun 22, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jun 21, 2026	0.40	0.40	0.40	0.40	0.40	-	283
Jun 18, 2026	0.40	0.40	0.40	0.40	0.40	1.52%	220
Jun 17, 2026	0.37	0.40	0.37	0.40	0.40	10.00%	39,794
Jun 15, 2026	0.38	0.38	0.36	0.36	0.36	1.12%	11,501
Jun 14, 2026	0.37	0.37	0.36	0.36	0.36	4.71%	22,801
Jun 11, 2026	0.34	0.37	0.34	0.34	0.34	-2.58%	21,001
Jun 10, 2026	0.35	0.35	0.35	0.35	0.35	-4.12%	500
Jun 9, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jun 8, 2026	0.37	0.39	0.36	0.36	0.36	-5.94%	16,432
Jun 7, 2026	0.37	0.39	0.35	0.39	0.39	-0.77%	13,500
Jun 4, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jun 3, 2026	0.39	0.39	0.39	0.39	0.39	9.86%	10,500
Jun 2, 2026	0.36	0.36	0.36	0.36	0.36	1.14%	465
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	-	-