General Fusion Group Ltd. (GFUZ)
NASDAQ: GFUZ · Real-Time Price · USD
10.09
+0.71 (7.57%)
At close: Jul 31, 2026, 4:00 PM EDT
9.90
-0.19 (-1.88%)
After-hours: Jul 31, 2026, 7:59 PM EDT
General Fusion Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9.90 | 11.00 | 9.52 | 10.09 | 10.09 | 7.57% | 352,355 |
| Jul 30, 2026 | 8.70 | 9.52 | 8.61 | 9.38 | 9.38 | 16.67% | 436,421 |
| Jul 29, 2026 | 9.21 | 9.30 | 7.95 | 8.04 | 8.04 | -6.29% | 283,876 |
| Jul 28, 2026 | 7.60 | 9.00 | 7.41 | 8.58 | 8.58 | 13.94% | 509,046 |
| Jul 27, 2026 | 6.80 | 7.63 | 6.08 | 7.53 | 7.53 | 11.89% | 395,857 |
| Jul 24, 2026 | 6.91 | 7.08 | 6.56 | 6.73 | 6.73 | -3.30% | 285,215 |
| Jul 23, 2026 | 8.26 | 8.41 | 6.51 | 6.96 | 6.96 | -15.53% | 611,125 |
| 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 |
| Jun 10, 2026 | 10.38 | 10.44 | 10.31 | 10.35 | 10.35 | 0.29% | 90,292 |
| Jun 9, 2026 | 10.44 | 10.44 | 10.28 | 10.32 | 10.32 | -0.58% | 117,149 |
| Jun 8, 2026 | 10.44 | 10.45 | 10.30 | 10.38 | 10.38 | -0.67% | 102,114 |
| Jun 5, 2026 | 10.60 | 10.61 | 10.40 | 10.45 | 10.45 | -1.51% | 76,601 |
| Jun 4, 2026 | 10.61 | 10.61 | 10.56 | 10.61 | 10.61 | -0.28% | 36,466 |
| Jun 3, 2026 | 10.67 | 10.70 | 10.57 | 10.64 | 10.64 | -0.09% | 323,693 |
| Jun 2, 2026 | 10.73 | 10.73 | 10.64 | 10.65 | 10.65 | -0.47% | 80,236 |
| Jun 1, 2026 | 10.74 | 10.74 | 10.67 | 10.70 | 10.70 | 0.38% | 63,759 |
| May 29, 2026 | 10.62 | 10.70 | 10.49 | 10.66 | 10.66 | 0.85% | 457,379 |
| May 28, 2026 | 10.62 | 10.62 | 10.56 | 10.57 | 10.57 | 0.09% | 21,437 |
| May 27, 2026 | 10.64 | 10.65 | 10.56 | 10.56 | 10.56 | -0.47% | 41,339 |
| May 26, 2026 | 10.59 | 10.65 | 10.56 | 10.61 | 10.61 | 0.47% | 190,907 |
| May 22, 2026 | 10.50 | 10.65 | 10.50 | 10.56 | 10.56 | 0.28% | 143,979 |
| May 21, 2026 | 10.55 | 10.55 | 10.52 | 10.53 | 10.53 | -0.19% | 54,159 |
| May 20, 2026 | 10.50 | 10.55 | 10.43 | 10.55 | 10.55 | 0.48% | 74,879 |