Global Fashion Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2025	0.33	0.33	0.33	0.33	0.33	8.20%	33
Jul 14, 2025	0.31	0.31	0.31	0.31	0.31	-7.29%	4
Jul 10, 2025	0.33	0.33	0.33	0.33	0.33	0.61%	65
Jul 9, 2025	0.29	0.33	0.29	0.33	0.33	8.64%	305
Jul 8, 2025	0.33	0.33	0.30	0.30	0.30	-9.34%	11
Jul 7, 2025	0.33	0.33	0.33	0.33	0.33	7.10%	105
Jul 4, 2025	0.31	0.31	0.31	0.31	0.31	-6.91%	19
Jul 3, 2025	0.31	0.33	0.31	0.33	0.33	9.18%	751
Jul 2, 2025	0.32	0.32	0.30	0.31	0.31	-4.39%	234
Jun 30, 2025	0.32	0.32	0.30	0.32	0.32	-2.15%	725
Jun 27, 2025	0.33	0.33	0.33	0.33	0.33	1.88%	108
Jun 25, 2025	0.29	0.32	0.29	0.32	0.32	5.61%	626
Jun 24, 2025	0.30	0.30	0.30	0.30	0.30	4.12%	274
Jun 19, 2025	0.29	0.29	0.29	0.29	0.29	-19.83%	34
Jun 17, 2025	0.36	0.36	0.36	0.36	0.36	5.83%	209
Jun 16, 2025	0.35	0.36	0.34	0.34	0.34	3.66%	464
Jun 12, 2025	0.35	0.35	0.33	0.33	0.33	-5.19%	42,428
Jun 11, 2025	0.35	0.35	0.34	0.35	0.35	12.22%	946
Jun 6, 2025	0.31	0.31	0.31	0.31	0.31	-7.44%	67
Jun 5, 2025	0.34	0.34	0.34	0.34	0.34	6.67%	71
Jun 4, 2025	0.29	0.36	0.28	0.32	0.32	5.00%	4,238