Global Fashion Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 10, 2025	0.27	0.27	0.27	0.27	0.27	-11.37%	46
Dec 8, 2025	0.30	0.30	0.30	0.30	0.30	0.67%	77
Dec 3, 2025	0.30	0.30	0.30	0.30	0.30	1.37%	102
Dec 1, 2025	0.28	0.29	0.28	0.29	0.29	1.38%	9,574
Nov 28, 2025	0.29	0.29	0.29	0.29	0.29	-3.34%	2,626
Nov 17, 2025	0.30	0.30	0.30	0.30	0.30	6.79%	559
Nov 14, 2025	0.28	0.28	0.28	0.28	0.28	-6.04%	38
Nov 13, 2025	0.27	0.30	0.27	0.30	0.30	3.11%	265
Nov 11, 2025	0.28	0.29	0.28	0.29	0.29	3.21%	13,561
Nov 7, 2025	0.28	0.28	0.28	0.28	0.28	-7.93%	13,289
Nov 6, 2025	0.28	0.32	0.28	0.30	0.30	1.03%	3,839
Nov 5, 2025	0.30	0.30	0.30	0.30	0.30	-	529
Nov 3, 2025	0.33	0.33	0.30	0.30	0.30	2.38%	126
Oct 30, 2025	0.30	0.30	0.29	0.29	0.29	-4.85%	957
Oct 27, 2025	0.30	0.31	0.29	0.31	0.31	8.04%	192
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