GFAFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 20, 2025	77.86	77.86	77.86	77.86	77.86	-0.84%
Feb 19, 2025	78.52	78.52	78.52	78.52	78.52	-0.10%
Feb 18, 2025	78.60	78.60	78.60	78.60	78.60	-0.09%
Feb 14, 2025	78.67	78.67	78.67	78.67	78.67	0.04%
Feb 13, 2025	78.64	78.64	78.64	78.64	78.64	1.04%
Feb 12, 2025	77.83	77.83	77.83	77.83	77.83	-0.12%
Feb 11, 2025	77.92	77.92	77.92	77.92	77.92	-0.50%
Feb 10, 2025	78.31	78.31	78.31	78.31	78.31	0.69%
Feb 7, 2025	77.77	77.77	77.77	77.77	77.77	-0.71%
Feb 6, 2025	78.33	78.33	78.33	78.33	78.33	0.51%
Feb 5, 2025	77.93	77.93	77.93	77.93	77.93	0.35%
Feb 4, 2025	77.66	77.66	77.66	77.66	77.66	0.91%
Feb 3, 2025	76.96	76.96	76.96	76.96	76.96	-0.79%
Jan 31, 2025	77.57	77.57	77.57	77.57	77.57	-0.40%
Jan 30, 2025	77.88	77.88	77.88	77.88	77.88	0.91%
Jan 29, 2025	77.18	77.18	77.18	77.18	77.18	-0.41%
Jan 28, 2025	77.50	77.50	77.50	77.50	77.50	1.41%
Jan 27, 2025	76.42	76.42	76.42	76.42	76.42	-2.11%
Jan 24, 2025	78.07	78.07	78.07	78.07	78.07	-0.17%
Jan 23, 2025	78.20	78.20	78.20	78.20	78.20	0.67%
Jan 22, 2025	77.68	77.68	77.68	77.68	77.68	0.70%
Jan 21, 2025	77.14	77.14	77.14	77.14	77.14	1.15%
Jan 17, 2025	76.26	76.26	76.26	76.26	76.26	1.15%
Jan 16, 2025	75.39	75.39	75.39	75.39	75.39	-0.05%
Jan 15, 2025	75.43	75.43	75.43	75.43	75.43	1.97%
Jan 14, 2025	73.97	73.97	73.97	73.97	73.97	-0.07%
Jan 13, 2025	74.02	74.02	74.02	74.02	74.02	-0.04%
Jan 10, 2025	74.05	74.05	74.05	74.05	74.05	-1.12%
Jan 8, 2025	74.89	74.89	74.89	74.89	74.89	0.12%
Jan 7, 2025	74.80	74.80	74.80	74.80	74.80	-1.36%
Jan 6, 2025	75.83	75.83	75.83	75.83	75.83	1.08%
Jan 3, 2025	75.02	75.02	75.02	75.02	75.02	1.56%
Jan 2, 2025	73.87	73.87	73.87	73.87	73.87	0.15%
Dec 31, 2024	73.76	73.76	73.76	73.76	73.76	-0.66%
Dec 30, 2024	74.25	74.25	74.25	74.25	74.25	-1.13%
Dec 27, 2024	75.10	75.10	75.10	75.10	75.10	-1.18%
Dec 26, 2024	76.00	76.00	76.00	76.00	76.00	-0.16%
Dec 24, 2024	76.12	76.12	76.12	76.12	76.12	1.18%
Dec 23, 2024	75.23	75.23	75.23	75.23	75.23	0.90%
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%