Global Fashion Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	0.31	0.31	0.29	0.29	0.29	-6.23%	2,919
Oct 21, 2025	0.31	0.31	0.31	0.31	0.31	-6.73%	80
Oct 17, 2025	0.31	0.33	0.31	0.33	0.33	4.47%	154
Oct 16, 2025	0.32	0.32	0.31	0.31	0.31	3.30%	606
Oct 14, 2025	0.30	0.30	0.30	0.30	0.30	-2.57%	432
Oct 9, 2025	0.31	0.31	0.31	0.31	0.31	0.32%	318
Oct 6, 2025	0.31	0.31	0.31	0.31	0.31	-5.78%	4
Oct 3, 2025	0.33	0.33	0.33	0.33	0.33	0.92%	14
Oct 2, 2025	0.28	0.33	0.28	0.33	0.33	7.95%	300
Oct 1, 2025	0.29	0.30	0.29	0.30	0.30	-11.18%	617
Sep 26, 2025	0.34	0.34	0.34	0.34	0.34	5.26%	336
Sep 25, 2025	0.32	0.32	0.32	0.32	0.32	-3.87%	27
Sep 24, 2025	0.33	0.34	0.33	0.34	0.34	4.02%	507
Sep 22, 2025	0.34	0.34	0.32	0.32	0.32	0.09%	82
Sep 19, 2025	0.34	0.34	0.32	0.32	0.32	-6.73%	13,650
Sep 18, 2025	0.35	0.35	0.35	0.35	0.35	-0.57%	1,073
Sep 17, 2025	0.35	0.35	0.35	0.35	0.35	5.14%	298
Sep 16, 2025	0.33	0.33	0.33	0.33	0.33	-6.23%	9,991
Sep 15, 2025	0.35	0.35	0.35	0.35	0.35	-	1,536
Sep 12, 2025	0.37	0.37	0.35	0.35	0.35	2.32%	1,532
Sep 11, 2025	0.34	0.35	0.34	0.35	0.35	2.68%	16,205
Sep 10, 2025	0.36	0.36	0.34	0.34	0.34	0.60%	2,428
Sep 9, 2025	0.33	0.33	0.33	0.33	0.33	-0.30%	665
Sep 3, 2025	0.33	0.34	0.33	0.34	0.34	-3.46%	125
Sep 2, 2025	0.33	0.35	0.33	0.35	0.35	3.58%	3,337
Sep 1, 2025	0.37	0.37	0.33	0.34	0.34	0.60%	3,807
Aug 29, 2025	0.37	0.37	0.33	0.33	0.33	-0.30%	690
Aug 27, 2025	0.33	0.33	0.33	0.33	0.33	-9.49%	6,666
Aug 25, 2025	0.34	0.37	0.34	0.37	0.37	3.07%	246
Aug 22, 2025	0.38	0.38	0.35	0.36	0.36	-4.30%	9,094
Aug 21, 2025	0.37	0.37	0.37	0.37	0.37	2.21%	6,667
Aug 20, 2025	0.36	0.39	0.36	0.37	0.37	-3.17%	799
Aug 19, 2025	0.37	0.38	0.37	0.38	0.38	-4.30%	7,667
Aug 18, 2025	0.40	0.40	0.40	0.40	0.40	-0.25%	11,892
Aug 15, 2025	0.40	0.40	0.40	0.40	0.40	3.94%	3
Aug 14, 2025	0.39	0.39	0.38	0.38	0.38	-3.05%	951
Aug 13, 2025	0.37	0.39	0.37	0.39	0.39	3.42%	1,466
Aug 12, 2025	0.38	0.38	0.38	0.38	0.38	2.70%	1,592
Aug 11, 2025	0.37	0.37	0.37	0.37	0.37	0.27%	1,097
Aug 8, 2025	0.37	0.37	0.37	0.37	0.37	-	8
Aug 6, 2025	0.35	0.37	0.35	0.37	0.37	5.13%	287
Aug 5, 2025	0.35	0.35	0.35	0.35	0.35	-0.57%	1,304
Aug 4, 2025	0.37	0.37	0.35	0.35	0.35	-0.84%	675
Aug 1, 2025	0.37	0.37	0.35	0.36	0.36	2.01%	660
Jul 31, 2025	0.35	0.35	0.35	0.35	0.35	1.16%	168
Jul 30, 2025	0.34	0.35	0.34	0.35	0.35	4.55%	4,642
Jul 28, 2025	0.34	0.34	0.33	0.33	0.33	0.30%	79
Jul 23, 2025	0.33	0.33	0.33	0.33	0.33	2.81%	52
Jul 21, 2025	0.30	0.32	0.30	0.32	0.32	5.26%	202
Jul 18, 2025	0.30	0.30	0.30	0.30	0.30	-7.88%	415