General Fusion Group Ltd. (GFUZ)
NASDAQ: GFUZ · Real-Time Price · USD
5.66
-0.05 (-0.88%)
At close: Nov 4, 2026, 4:00 PM EST
5.85
+0.19 (3.36%)
After-hours: Nov 4, 2026, 7:40 PM EST
General Fusion Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5.71 | 5.75 | 5.41 | 5.66 | 5.66 | -0.88% | 143,210 |
| Nov 3, 2026 | 6.05 | 6.18 | 5.70 | 5.71 | 5.71 | -6.24% | 102,626 |
| Nov 2, 2026 | 6.17 | 6.25 | 6.06 | 6.09 | 6.09 | 1.33% | 49,493 |
| Oct 30, 2026 | 6.37 | 6.45 | 5.85 | 6.01 | 6.01 | -7.68% | 138,935 |
| Oct 29, 2026 | 6.05 | 6.55 | 6.05 | 6.51 | 6.51 | 7.25% | 132,065 |
| Oct 28, 2026 | 5.92 | 6.29 | 5.89 | 6.07 | 6.07 | 3.76% | 133,725 |
| Oct 27, 2026 | 5.69 | 6.17 | 5.65 | 5.85 | 5.85 | -0.17% | 131,883 |
| Oct 26, 2026 | 6.18 | 6.29 | 5.75 | 5.86 | 5.86 | -4.87% | 182,276 |
| Oct 23, 2026 | 6.23 | 6.48 | 6.12 | 6.16 | 6.16 | -0.32% | 88,531 |
| Oct 22, 2026 | 6.20 | 6.30 | 6.03 | 6.18 | 6.18 | -1.28% | 125,114 |
| Oct 21, 2026 | 6.38 | 6.66 | 6.21 | 6.26 | 6.26 | -0.16% | 134,689 |
| Oct 20, 2026 | 6.55 | 6.57 | 6.16 | 6.27 | 6.27 | -5.43% | 191,465 |
| Oct 19, 2026 | 6.74 | 6.93 | 6.52 | 6.63 | 6.63 | -0.60% | 128,720 |
| Oct 16, 2026 | 7.12 | 7.17 | 6.56 | 6.67 | 6.67 | -5.26% | 155,020 |
| Oct 15, 2026 | 7.25 | 7.45 | 6.67 | 7.04 | 7.04 | -2.36% | 254,724 |
| Oct 14, 2026 | 7.70 | 7.73 | 7.04 | 7.21 | 7.21 | -3.35% | 199,054 |
| Oct 13, 2026 | 8.19 | 8.19 | 7.25 | 7.46 | 7.46 | -6.75% | 413,023 |
| Oct 12, 2026 | 8.55 | 8.55 | 7.65 | 8.00 | 8.00 | -7.62% | 183,535 |
| Oct 9, 2026 | 9.53 | 9.55 | 8.34 | 8.66 | 8.66 | -0.57% | 643,988 |
| Oct 8, 2026 | 8.65 | 8.95 | 8.08 | 8.71 | 8.71 | 14.61% | 621,115 |
| Oct 7, 2026 | 7.41 | 7.65 | 7.31 | 7.60 | 7.60 | 0.40% | 53,653 |
| Oct 6, 2026 | 7.51 | 7.85 | 7.37 | 7.57 | 7.57 | 0.53% | 99,030 |
| Oct 5, 2026 | 7.50 | 7.72 | 7.22 | 7.53 | 7.53 | -0.66% | 157,284 |
| Oct 2, 2026 | 7.47 | 7.64 | 7.34 | 7.58 | 7.58 | 4.26% | 57,954 |
| Oct 1, 2026 | 7.44 | 7.45 | 7.27 | 7.27 | 7.27 | -1.89% | 65,276 |
| Sep 30, 2026 | 7.50 | 7.73 | 7.32 | 7.41 | 7.41 | -0.94% | 92,035 |
| Sep 29, 2026 | 7.90 | 7.91 | 7.40 | 7.48 | 7.48 | -3.61% | 136,865 |
| Sep 28, 2026 | 7.84 | 8.16 | 7.57 | 7.76 | 7.76 | -0.13% | 53,599 |
| Sep 25, 2026 | 8.34 | 8.50 | 7.68 | 7.77 | 7.77 | -6.83% | 70,590 |
| Sep 24, 2026 | 8.90 | 8.90 | 8.11 | 8.34 | 8.34 | -3.92% | 154,422 |
| Sep 23, 2026 | 8.25 | 8.78 | 8.25 | 8.68 | 8.68 | 5.21% | 102,167 |
| Sep 22, 2026 | 8.00 | 8.43 | 7.98 | 8.25 | 8.25 | 3.38% | 97,225 |
| Sep 21, 2026 | 8.09 | 8.20 | 7.94 | 7.98 | 7.98 | 0.38% | 61,437 |
| Sep 18, 2026 | 7.77 | 8.20 | 7.75 | 7.95 | 7.95 | 1.66% | 100,532 |
| Sep 17, 2026 | 7.89 | 8.05 | 7.80 | 7.82 | 7.82 | -0.26% | 76,056 |
| Sep 16, 2026 | 7.80 | 7.98 | 7.55 | 7.84 | 7.84 | 2.35% | 120,518 |
| Sep 15, 2026 | 8.06 | 8.18 | 7.57 | 7.66 | 7.66 | -5.67% | 94,343 |
| Sep 14, 2026 | 8.20 | 8.37 | 8.02 | 8.12 | 8.12 | -3.45% | 49,466 |
| Sep 11, 2026 | 8.25 | 8.59 | 7.80 | 8.41 | 8.41 | 2.44% | 132,452 |
| Sep 10, 2026 | 8.40 | 8.87 | 8.15 | 8.21 | 8.21 | -1.79% | 191,870 |
| Sep 9, 2026 | 8.09 | 8.73 | 8.05 | 8.36 | 8.36 | 4.89% | 275,495 |
| Sep 8, 2026 | 8.30 | 8.37 | 7.83 | 7.97 | 7.97 | -3.28% | 131,602 |
| Sep 4, 2026 | 8.05 | 8.35 | 7.70 | 8.24 | 8.24 | 2.49% | 161,742 |
| Sep 3, 2026 | 7.66 | 8.25 | 7.66 | 8.04 | 8.04 | 5.37% | 148,912 |
| Sep 2, 2026 | 7.66 | 8.00 | 7.40 | 7.63 | 7.63 | -1.93% | 93,170 |
| Sep 1, 2026 | 8.24 | 8.29 | 7.51 | 7.78 | 7.78 | -3.95% | 187,732 |
| Aug 31, 2026 | 7.17 | 8.53 | 7.17 | 8.10 | 8.10 | 15.22% | 516,573 |
| Aug 28, 2026 | 7.15 | 7.33 | 6.90 | 7.03 | 7.03 | -1.82% | 122,166 |
| Aug 27, 2026 | 7.09 | 7.91 | 7.00 | 7.16 | 7.16 | 3.02% | 205,253 |
| Aug 26, 2026 | 7.38 | 7.42 | 6.92 | 6.95 | 6.95 | -2.66% | 161,210 |