General Fusion Group Ltd. (GFUZW)
NASDAQ: GFUZW · Real-Time Price · USD · Warrants
1.400
0.00 (0.00%)
Oct 15, 2026, 4:00 PM EDT - Market closed
General Fusion Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.53 | 1.53 | 1.31 | 1.40 | 1.40 | - | 22,533 |
| Oct 14, 2026 | 1.49 | 1.49 | 1.35 | 1.40 | 1.40 | -6.67% | 24,775 |
| Oct 13, 2026 | 1.54 | 1.54 | 1.43 | 1.50 | 1.50 | 2.74% | 88,805 |
| Oct 12, 2026 | 1.58 | 1.58 | 1.46 | 1.46 | 1.46 | -10.43% | 6,960 |
| Oct 9, 2026 | 1.84 | 1.85 | 1.50 | 1.63 | 1.63 | 7.95% | 162,145 |
| Oct 8, 2026 | 1.35 | 1.60 | 1.35 | 1.51 | 1.51 | 7.86% | 166,732 |
| Oct 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.67% | 1,599 |
| Oct 6, 2026 | 1.59 | 1.59 | 1.33 | 1.50 | 1.50 | -4.46% | 50,566 |
| Oct 5, 2026 | 1.53 | 1.59 | 1.34 | 1.57 | 1.57 | 4.67% | 34,994 |
| Oct 2, 2026 | 1.31 | 1.57 | 1.31 | 1.50 | 1.50 | 3.43% | 20,193 |
| Oct 1, 2026 | 1.45 | 1.54 | 1.40 | 1.45 | 1.45 | 5.85% | 10,022 |
| Sep 30, 2026 | 1.48 | 1.48 | 1.37 | 1.37 | 1.37 | -1.79% | 5,280 |
| Sep 29, 2026 | 1.28 | 1.53 | 1.28 | 1.40 | 1.40 | 3.33% | 6,679 |
| Sep 28, 2026 | 1.44 | 1.44 | 1.30 | 1.35 | 1.35 | -9.40% | 4,506 |
| Sep 25, 2026 | 1.32 | 1.49 | 1.31 | 1.49 | 1.49 | -1.97% | 1,598 |
| Sep 24, 2026 | 1.52 | 1.52 | 1.43 | 1.52 | 1.52 | 0.66% | 28,043 |
| Sep 23, 2026 | 1.57 | 1.57 | 1.47 | 1.51 | 1.51 | -1.31% | 8,957 |
| Sep 22, 2026 | 1.45 | 1.58 | 1.45 | 1.53 | 1.53 | 10.07% | 16,923 |
| Sep 21, 2026 | 1.37 | 1.51 | 1.30 | 1.39 | 1.39 | -4.14% | 22,846 |
| Sep 18, 2026 | 1.52 | 1.52 | 1.31 | 1.45 | 1.45 | -1.02% | 20,999 |
| Sep 17, 2026 | 1.41 | 1.47 | 1.41 | 1.47 | 1.47 | 5.40% | 6,907 |
| Sep 16, 2026 | 1.50 | 1.59 | 1.34 | 1.39 | 1.39 | -9.45% | 19,107 |
| Sep 15, 2026 | 1.52 | 1.55 | 1.44 | 1.54 | 1.54 | 5.14% | 12,816 |
| Sep 14, 2026 | 1.57 | 1.57 | 1.46 | 1.46 | 1.46 | -8.74% | 3,355 |
| Sep 11, 2026 | 1.50 | 1.92 | 1.47 | 1.60 | 1.60 | 11.10% | 123,082 |
| Sep 10, 2026 | 1.68 | 1.70 | 1.42 | 1.44 | 1.44 | -13.77% | 161,809 |
| Sep 9, 2026 | 1.52 | 1.68 | 1.50 | 1.67 | 1.67 | 12.84% | 325,972 |
| Sep 8, 2026 | 1.53 | 1.55 | 1.36 | 1.48 | 1.48 | 1.02% | 45,668 |
| Sep 4, 2026 | 1.44 | 1.51 | 1.44 | 1.47 | 1.47 | 1.38% | 20,163 |
| Sep 3, 2026 | 1.36 | 1.45 | 1.36 | 1.45 | 1.45 | 6.25% | 94,918 |
| Sep 1, 2026 | 1.41 | 1.45 | 1.35 | 1.36 | 1.36 | - | 17,012 |
| Aug 31, 2026 | 1.30 | 1.47 | 1.30 | 1.36 | 1.36 | 4.62% | 59,275 |
| 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 |