General Fusion Group Ltd. (GFUZ)
NASDAQ: GFUZ · Real-Time Price · USD
7.00
+0.06 (0.86%)
Aug 21, 2026, 4:00 PM EDT - Market closed
General Fusion Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.00 | 7.18 | 6.75 | 7.00 | 7.00 | 0.94% | 201,924 |
| Aug 20, 2026 | 7.08 | 7.65 | 6.75 | 6.94 | 6.94 | -2.73% | 177,135 |
| Aug 19, 2026 | 7.75 | 7.94 | 7.02 | 7.13 | 7.13 | -6.43% | 210,754 |
| Aug 18, 2026 | 7.83 | 8.05 | 7.45 | 7.62 | 7.62 | -1.93% | 211,493 |
| Aug 17, 2026 | 8.18 | 8.30 | 7.59 | 7.77 | 7.77 | -4.43% | 232,720 |
| Aug 14, 2026 | 8.50 | 8.99 | 8.05 | 8.13 | 8.13 | -3.90% | 162,331 |
| Aug 13, 2026 | 8.36 | 8.60 | 8.12 | 8.46 | 8.46 | 3.42% | 140,356 |
| Aug 12, 2026 | 9.16 | 9.25 | 8.17 | 8.18 | 8.18 | -10.99% | 212,214 |
| Aug 11, 2026 | 8.73 | 9.30 | 8.73 | 9.19 | 9.19 | 5.39% | 73,576 |
| Aug 10, 2026 | 9.60 | 10.08 | 8.52 | 8.72 | 8.72 | -5.73% | 248,201 |
| Aug 7, 2026 | 9.48 | 9.63 | 9.02 | 9.25 | 9.25 | 1.31% | 111,022 |
| Aug 6, 2026 | 9.00 | 9.40 | 8.75 | 9.13 | 9.13 | -2.46% | 98,677 |
| Aug 5, 2026 | 8.31 | 9.69 | 8.31 | 9.36 | 9.36 | 14.85% | 223,414 |
| Aug 4, 2026 | 9.09 | 9.25 | 8.08 | 8.15 | 8.15 | -9.24% | 264,102 |
| Aug 3, 2026 | 9.93 | 10.00 | 8.52 | 8.98 | 8.98 | -11.00% | 290,755 |
| Jul 31, 2026 | 9.90 | 11.00 | 9.52 | 10.09 | 10.09 | 7.57% | 354,308 |
| Jul 30, 2026 | 8.70 | 9.52 | 8.61 | 9.38 | 9.38 | 16.67% | 446,783 |
| Jul 29, 2026 | 9.21 | 9.30 | 7.95 | 8.04 | 8.04 | -6.29% | 286,214 |
| Jul 28, 2026 | 7.60 | 9.00 | 7.41 | 8.58 | 8.58 | 13.94% | 513,215 |
| Jul 27, 2026 | 6.80 | 7.63 | 6.08 | 7.53 | 7.53 | 11.89% | 402,258 |
| Jul 24, 2026 | 6.91 | 7.08 | 6.56 | 6.73 | 6.73 | -3.30% | 287,310 |
| Jul 23, 2026 | 8.26 | 8.41 | 6.51 | 6.96 | 6.96 | -15.53% | 612,069 |
| Jul 22, 2026 | 9.52 | 9.98 | 8.22 | 8.24 | 8.24 | -10.34% | 262,507 |
| Jul 21, 2026 | 8.70 | 9.80 | 8.65 | 9.19 | 9.19 | 7.99% | 447,650 |
| Jul 20, 2026 | 9.10 | 9.30 | 8.17 | 8.51 | 8.51 | 2.53% | 385,476 |
| Jul 17, 2026 | 9.98 | 9.98 | 8.30 | 8.30 | 8.30 | -9.68% | 394,159 |
| Jul 16, 2026 | 10.84 | 11.10 | 8.60 | 9.19 | 9.19 | -16.45% | 618,502 |
| Jul 15, 2026 | 13.50 | 14.00 | 11.00 | 11.00 | 11.00 | -20.06% | 666,218 |
| Jul 14, 2026 | 12.58 | 14.42 | 12.42 | 13.76 | 13.76 | 25.09% | 1,608,144 |
| Jul 13, 2026 | 12.80 | 14.85 | 9.12 | 11.00 | 11.00 | 20.61% | 6,211,991 |
| Jul 10, 2026 | 9.50 | 9.64 | 8.55 | 9.12 | 9.12 | -1.30% | 149,806 |
| Jul 9, 2026 | 8.11 | 9.90 | 8.11 | 9.24 | 9.24 | 16.96% | 293,913 |
| Jul 8, 2026 | 8.15 | 8.52 | 7.77 | 7.90 | 7.90 | -4.24% | 123,803 |
| Jul 7, 2026 | 10.25 | 10.34 | 7.35 | 8.25 | 8.25 | -19.59% | 488,049 |
| Jul 6, 2026 | 10.31 | 10.35 | 10.23 | 10.26 | 10.26 | 0.49% | 101,380 |
| Jul 2, 2026 | 10.27 | 10.29 | 10.21 | 10.21 | 10.21 | -0.39% | 69,941 |
| Jul 1, 2026 | 10.26 | 10.34 | 10.25 | 10.25 | 10.25 | -0.10% | 134,073 |
| Jun 30, 2026 | 10.29 | 10.29 | 10.23 | 10.26 | 10.26 | 0.10% | 2,634,403 |
| Jun 29, 2026 | 10.25 | 10.28 | 10.24 | 10.25 | 10.25 | -0.10% | 2,139,553 |
| Jun 26, 2026 | 10.25 | 10.29 | 10.25 | 10.26 | 10.26 | 0.29% | 234,782 |
| Jun 25, 2026 | 10.27 | 10.30 | 10.21 | 10.23 | 10.23 | -0.49% | 326,315 |
| Jun 24, 2026 | 10.29 | 10.30 | 10.25 | 10.28 | 10.28 | 0.19% | 365,005 |
| Jun 23, 2026 | 10.29 | 10.29 | 10.26 | 10.26 | 10.26 | -0.19% | 311,580 |
| Jun 22, 2026 | 10.30 | 10.30 | 10.26 | 10.28 | 10.28 | - | 702,976 |
| Jun 18, 2026 | 10.29 | 10.31 | 10.27 | 10.28 | 10.28 | -0.29% | 635,585 |
| Jun 17, 2026 | 10.29 | 10.34 | 10.28 | 10.31 | 10.31 | 0.10% | 4,245,086 |
| Jun 16, 2026 | 10.33 | 10.38 | 10.29 | 10.30 | 10.30 | -0.29% | 1,453,872 |
| Jun 15, 2026 | 10.40 | 10.41 | 10.30 | 10.33 | 10.33 | - | 111,480 |
| Jun 12, 2026 | 10.35 | 10.44 | 10.33 | 10.33 | 10.33 | - | 65,418 |
| Jun 11, 2026 | 10.45 | 10.45 | 10.31 | 10.33 | 10.33 | -0.19% | 267,671 |