General Fusion Group Ltd. (GFUZW)
NASDAQ: GFUZW · Real-Time Price · USD · Warrants
1.300
-0.090 (-6.47%)
Aug 28, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.30 | 1.50 | 1.30 | 1.30 | 1.30 | -6.47% | 83,778 |
| Aug 27, 2026 | 1.28 | 1.48 | 1.26 | 1.39 | 1.39 | 4.51% | 38,509 |
| Aug 26, 2026 | 1.42 | 1.42 | 1.30 | 1.33 | 1.33 | - | 4,629 |
| Aug 25, 2026 | 1.37 | 1.49 | 1.33 | 1.33 | 1.33 | -0.75% | 5,920 |
| Aug 24, 2026 | 1.36 | 1.50 | 1.34 | 1.34 | 1.34 | -10.67% | 52,862 |
| Aug 21, 2026 | 1.52 | 1.60 | 1.41 | 1.50 | 1.50 | 3.45% | 12,097 |
| Aug 20, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | - | 4,287 |
| Aug 19, 2026 | 1.55 | 1.63 | 1.45 | 1.45 | 1.45 | -4.61% | 21,519 |
| Aug 18, 2026 | 1.65 | 1.68 | 1.52 | 1.52 | 1.52 | -7.88% | 7,166 |
| Aug 17, 2026 | 1.76 | 1.76 | 1.65 | 1.65 | 1.65 | -6.25% | 18,106 |
| Aug 14, 2026 | 1.70 | 1.77 | 1.68 | 1.76 | 1.76 | 0.57% | 17,168 |
| Aug 13, 2026 | 1.71 | 1.78 | 1.68 | 1.75 | 1.75 | 1.74% | 5,640 |
| Aug 12, 2026 | 1.91 | 1.94 | 1.56 | 1.72 | 1.72 | -10.42% | 214,214 |
| Aug 11, 2026 | 1.99 | 1.99 | 1.90 | 1.92 | 1.92 | 1.05% | 7,076 |
| Aug 10, 2026 | 1.99 | 2.08 | 1.82 | 1.90 | 1.90 | -4.76% | 122,738 |
| Aug 7, 2026 | 2.00 | 2.07 | 1.98 | 2.00 | 2.00 | 0.76% | 2,269 |
| Aug 6, 2026 | 1.98 | 2.01 | 1.95 | 1.98 | 1.98 | 1.54% | 28,415 |
| Aug 5, 2026 | 1.90 | 2.00 | 1.75 | 1.95 | 1.95 | 5.41% | 145,480 |
| Aug 4, 2026 | 1.72 | 1.99 | 1.72 | 1.85 | 1.85 | 8.19% | 12,184 |
| Aug 3, 2026 | 1.92 | 1.99 | 1.71 | 1.71 | 1.71 | -6.04% | 11,464 |
| Jul 31, 2026 | 1.97 | 2.30 | 1.80 | 1.82 | 1.82 | -5.21% | 88,290 |
| Jul 30, 2026 | 1.60 | 2.25 | 1.57 | 1.92 | 1.92 | 19.25% | 331,123 |
| Jul 29, 2026 | 1.81 | 1.98 | 1.58 | 1.61 | 1.61 | -3.01% | 132,024 |
| Jul 28, 2026 | 1.79 | 1.84 | 1.63 | 1.66 | 1.66 | 3.75% | 75,038 |
| Jul 27, 2026 | 1.50 | 1.77 | 1.33 | 1.60 | 1.60 | 13.48% | 95,926 |
| Jul 24, 2026 | 1.45 | 1.45 | 1.36 | 1.41 | 1.41 | 5.22% | 26,071 |
| Jul 23, 2026 | 1.80 | 1.89 | 1.26 | 1.34 | 1.34 | -26.37% | 267,717 |
| Jul 22, 2026 | 1.95 | 2.16 | 1.82 | 1.82 | 1.82 | - | 34,674 |
| Jul 21, 2026 | 1.80 | 1.95 | 1.78 | 1.82 | 1.82 | 9.64% | 95,923 |
| Jul 20, 2026 | 1.68 | 1.82 | 1.51 | 1.66 | 1.66 | 7.79% | 147,848 |
| Jul 17, 2026 | 1.53 | 1.79 | 1.42 | 1.54 | 1.54 | - | 38,675 |
| Jul 16, 2026 | 1.80 | 1.86 | 1.50 | 1.54 | 1.54 | -20.21% | 139,068 |
| Jul 15, 2026 | 2.20 | 2.52 | 1.88 | 1.93 | 1.93 | -8.53% | 111,743 |
| Jul 14, 2026 | 2.15 | 2.30 | 2.01 | 2.11 | 2.11 | 9.90% | 279,808 |