GFAFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 20, 2024	74.56	74.56	74.56	74.56	74.56	0.91%
Dec 19, 2024	73.89	73.89	73.89	73.89	73.89	-0.39%
Dec 18, 2024	74.18	74.18	74.18	74.18	74.18	-11.50%
Dec 17, 2024	83.82	83.82	83.82	83.82	76.93	-0.49%
Dec 16, 2024	84.23	84.23	84.23	84.23	77.30	0.95%
Dec 13, 2024	83.44	83.44	83.44	83.44	76.58	0.40%
Dec 12, 2024	83.11	83.11	83.11	83.11	76.27	-0.80%
Dec 11, 2024	83.78	83.78	83.78	83.78	76.89	1.37%
Dec 10, 2024	82.65	82.65	82.65	82.65	75.85	-0.22%
Dec 9, 2024	82.83	82.83	82.83	82.83	76.02	-0.87%
Dec 6, 2024	83.56	83.56	83.56	83.56	76.69	0.83%
Dec 5, 2024	82.87	82.87	82.87	82.87	76.05	-0.54%
Dec 4, 2024	83.32	83.32	83.32	83.32	76.47	1.12%
Dec 3, 2024	82.40	82.40	82.40	82.40	75.62	0.19%
Dec 2, 2024	82.24	82.24	82.24	82.24	75.48	0.59%
Nov 29, 2024	81.76	81.76	81.76	81.76	75.04	0.75%
Nov 27, 2024	81.15	81.15	81.15	81.15	74.48	-0.45%
Nov 26, 2024	81.52	81.52	81.52	81.52	74.82	0.31%
Nov 25, 2024	81.27	81.27	81.27	81.27	74.59	0.47%
Nov 22, 2024	80.89	80.89	80.89	80.89	74.24	0.57%
Nov 21, 2024	80.43	80.43	80.43	80.43	73.82	0.10%
Nov 20, 2024	80.35	80.35	80.35	80.35	73.74	0.25%
Nov 19, 2024	80.15	80.15	80.15	80.15	73.56	0.74%
Nov 18, 2024	79.56	79.56	79.56	79.56	73.02	0.49%
Nov 15, 2024	79.17	79.17	79.17	79.17	72.66	-1.64%
Nov 14, 2024	80.49	80.49	80.49	80.49	73.87	-0.90%
Nov 13, 2024	81.22	81.22	81.22	81.22	74.54	-0.18%
Nov 12, 2024	81.37	81.37	81.37	81.37	74.68	-0.36%
Nov 11, 2024	81.66	81.66	81.66	81.66	74.94	0.69%
Nov 8, 2024	81.10	81.10	81.10	81.10	74.43	0.53%
Nov 7, 2024	80.67	80.67	80.67	80.67	74.04	0.95%
Nov 6, 2024	79.91	79.91	79.91	79.91	73.34	2.63%
Nov 5, 2024	77.86	77.86	77.86	77.86	71.46	1.34%
Nov 4, 2024	76.83	76.83	76.83	76.83	70.51	-0.30%
Nov 1, 2024	77.06	77.06	77.06	77.06	70.72	0.59%
Oct 31, 2024	76.61	76.61	76.61	76.61	70.31	-2.21%
Oct 30, 2024	78.34	78.34	78.34	78.34	71.90	-0.20%
Oct 29, 2024	78.50	78.50	78.50	78.50	72.04	0.55%
Oct 28, 2024	78.07	78.07	78.07	78.07	71.65	0.18%
Oct 25, 2024	77.93	77.93	77.93	77.93	71.52	0.14%
Oct 24, 2024	77.82	77.82	77.82	77.82	71.42	0.46%
Oct 23, 2024	77.46	77.46	77.46	77.46	71.09	-1.22%
Oct 22, 2024	78.42	78.42	78.42	78.42	71.97	-0.13%
Oct 21, 2024	78.52	78.52	78.52	78.52	72.06	-0.19%
Oct 18, 2024	78.67	78.67	78.67	78.67	72.20	0.55%
Oct 17, 2024	78.24	78.24	78.24	78.24	71.81	0.09%
Oct 16, 2024	78.17	78.17	78.17	78.17	71.74	0.32%
Oct 15, 2024	77.92	77.92	77.92	77.92	71.51	-1.18%
Oct 14, 2024	78.85	78.85	78.85	78.85	72.37	0.55%
Oct 11, 2024	78.42	78.42	78.42	78.42	71.97	0.81%
Oct 10, 2024	77.79	77.79	77.79	77.79	71.39	-0.09%
Oct 9, 2024	77.86	77.86	77.86	77.86	71.46	0.71%
Oct 8, 2024	77.31	77.31	77.31	77.31	70.95	1.05%
Oct 7, 2024	76.51	76.51	76.51	76.51	70.22	-0.87%
Oct 4, 2024	77.18	77.18	77.18	77.18	70.83	1.34%
Oct 3, 2024	76.16	76.16	76.16	76.16	69.90	-0.30%
Oct 2, 2024	76.39	76.39	76.39	76.39	70.11	0.08%
Oct 1, 2024	76.33	76.33	76.33	76.33	70.05	-0.79%
Sep 30, 2024	76.94	76.94	76.94	76.94	70.61	0.13%
Sep 27, 2024	76.84	76.84	76.84	76.84	70.52	-0.30%
Sep 26, 2024	77.07	77.07	77.07	77.07	70.73	0.48%
Sep 25, 2024	76.70	76.70	76.70	76.70	70.39	-0.14%
Sep 24, 2024	76.81	76.81	76.81	76.81	70.49	0.48%
Sep 23, 2024	76.44	76.44	76.44	76.44	70.15	0.33%
Sep 20, 2024	76.19	76.19	76.19	76.19	69.92	-0.18%
Sep 19, 2024	76.33	76.33	76.33	76.33	70.05	2.21%
Sep 18, 2024	74.68	74.68	74.68	74.68	68.54	-0.27%
Sep 17, 2024	74.88	74.88	74.88	74.88	68.72	0.23%
Sep 16, 2024	74.71	74.71	74.71	74.71	68.57	0.20%
Sep 13, 2024	74.56	74.56	74.56	74.56	68.43	0.84%
Sep 12, 2024	73.94	73.94	73.94	73.94	67.86	1.12%
Sep 11, 2024	73.12	73.12	73.12	73.12	67.11	1.60%
Sep 10, 2024	71.97	71.97	71.97	71.97	66.05	0.43%
Sep 9, 2024	71.66	71.66	71.66	71.66	65.77	1.19%
Sep 6, 2024	70.82	70.82	70.82	70.82	65.00	-2.10%
Sep 5, 2024	72.34	72.34	72.34	72.34	66.39	-0.29%
Sep 4, 2024	72.55	72.55	72.55	72.55	66.58	-0.18%
Sep 3, 2024	72.68	72.68	72.68	72.68	66.70	-2.69%
Aug 30, 2024	74.69	74.69	74.69	74.69	68.55	0.89%
Aug 29, 2024	74.03	74.03	74.03	74.03	67.94	0.22%
Aug 28, 2024	73.87	73.87	73.87	73.87	67.79	-0.81%
Aug 27, 2024	74.47	74.47	74.47	74.47	68.35	0.15%
Aug 26, 2024	74.36	74.36	74.36	74.36	68.24	-0.55%
Aug 23, 2024	74.77	74.77	74.77	74.77	68.62	1.22%
Aug 22, 2024	73.87	73.87	73.87	73.87	67.79	-1.04%
Aug 21, 2024	74.65	74.65	74.65	74.65	68.51	0.51%
Aug 20, 2024	74.27	74.27	74.27	74.27	68.16	-0.34%
Aug 19, 2024	74.52	74.52	74.52	74.52	68.39	1.09%
Aug 16, 2024	73.72	73.72	73.72	73.72	67.66	-0.05%
Aug 15, 2024	73.76	73.76	73.76	73.76	67.69	2.06%
Aug 14, 2024	72.27	72.27	72.27	72.27	66.33	0.26%
Aug 13, 2024	72.08	72.08	72.08	72.08	66.15	1.84%
Aug 12, 2024	70.78	70.78	70.78	70.78	64.96	-0.16%
Aug 9, 2024	70.89	70.89	70.89	70.89	65.06	0.64%
Aug 8, 2024	70.44	70.44	70.44	70.44	64.65	2.97%
Aug 7, 2024	68.41	68.41	68.41	68.41	62.78	-0.93%
Aug 6, 2024	69.05	69.05	69.05	69.05	63.37	1.38%
Aug 5, 2024	68.11	68.11	68.11	68.11	62.51	-2.66%
Aug 2, 2024	69.97	69.97	69.97	69.97	64.22	-2.59%
Aug 1, 2024	71.83	71.83	71.83	71.83	65.92	-1.68%