GFG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 27 2024 | 0.21 | -0.0035 | -1.64% | 0.226 | 0.226 | 0.209 | 8,819 |
May 24 2024 | 0.2135 | -0.0065 | -2.95% | 0.21 | 0.2295 | 0.21 | 70,095 |
May 23 2024 | 0.22 | 0.0145 | 7.06% | 0.20 | 0.22 | 0.125 | 155,412 |
May 22 2024 | 0.2055 | -0.0025 | -1.20% | 0.208 | 0.208 | 0.205 | 22,030 |
May 21 2024 | 0.208 | -0.008 | -3.70% | 0.21 | 0.22 | 0.208 | 15,250 |
May 20 2024 | 0.216 | 0.006 | 2.86% | 0.216 | 0.216 | 0.216 | 1,000 |
May 17 2024 | 0.21 | -0.0065 | -3.00% | 0.21 | 0.21 | 0.207 | 22,662 |
May 16 2024 | 0.2165 | 0.0115 | 5.61% | 0.2105 | 0.2195 | 0.21 | 15,634 |
May 15 2024 | 0.205 | -0.0095 | -4.43% | 0.2145 | 0.2295 | 0.205 | 168,703 |
May 14 2024 | 0.2145 | -0.003 | -1.38% | 0.2225 | 0.2295 | 0.2145 | 41,163 |
May 13 2024 | 0.2175 | -0.007 | -3.12% | 0.21 | 0.221 | 0.205 | 103,830 |
May 10 2024 | 0.2245 | 0.0045 | 2.05% | 0.2095 | 0.225 | 0.2095 | 70,063 |
May 09 2024 | 0.22 | 0.019 | 9.45% | 0.202 | 0.22 | 0.202 | 4,983 |
May 08 2024 | 0.201 | -0.0125 | -5.85% | 0.204 | 0.204 | 0.201 | 59,088 |
May 07 2024 | 0.2135 | 0.01 | 4.91% | 0.2085 | 0.2265 | 0.2055 | 96,651 |
May 06 2024 | 0.2035 | -0.0145 | -6.65% | 0.206 | 0.22 | 0.2035 | 102,738 |
May 03 2024 | 0.218 | -0.0065 | -2.90% | 0.226 | 0.226 | 0.201 | 121,241 |
May 02 2024 | 0.2245 | 0.014 | 6.65% | 0.218 | 0.2335 | 0.2145 | 49,777 |
Apr 30 2024 | 0.2105 | -0.035 | -14.26% | 0.2355 | 0.2355 | 0.21 | 203,112 |
Apr 29 2024 | 0.2455 | 0.0055 | 2.29% | 0.2305 | 0.2455 | 0.2305 | 10,040 |
Apr 26 2024 | 0.24 | 0.007 | 3.00% | 0.2225 | 0.24 | 0.2225 | 37,443 |
Apr 25 2024 | 0.233 | -0.0045 | -1.89% | 0.238 | 0.249 | 0.2255 | 40,450 |
Apr 24 2024 | 0.2375 | 0.0075 | 3.26% | 0.27 | 0.27 | 0.226 | 108,927 |
Apr 23 2024 | 0.23 | -0.019 | -7.63% | 0.24 | 0.25 | 0.23 | 48,270 |
Apr 22 2024 | 0.249 | -0.001 | -0.40% | 0.2535 | 0.2535 | 0.2415 | 14,600 |
Apr 19 2024 | 0.25 | -0.0015 | -0.60% | 0.2395 | 0.25 | 0.238 | 23,200 |
Apr 18 2024 | 0.2515 | 0.023 | 10.07% | 0.2285 | 0.267 | 0.2285 | 227,691 |
Apr 17 2024 | 0.2285 | 0.018 | 8.55% | 0.22 | 0.229 | 0.2115 | 30,000 |
Apr 16 2024 | 0.2105 | -0.0135 | -6.03% | 0.221 | 0.2215 | 0.2105 | 2,100 |
Apr 15 2024 | 0.224 | -0.0025 | -1.10% | 0.222 | 0.2395 | 0.2205 | 31,536 |
Apr 12 2024 | 0.2265 | 0.001 | 0.44% | 0.227 | 0.229 | 0.215 | 186,000 |
Apr 11 2024 | 0.2255 | 0.0045 | 2.04% | 0.2275 | 0.2275 | 0.2175 | 102,078 |
Apr 10 2024 | 0.221 | 0.0065 | 3.03% | 0.2275 | 0.2275 | 0.221 | 16,734 |
Apr 09 2024 | 0.2145 | -0.0015 | -0.69% | 0.22 | 0.22 | 0.2055 | 100,080 |
Apr 08 2024 | 0.216 | -0.004 | -1.82% | 0.228 | 0.228 | 0.2065 | 34,612 |
Apr 05 2024 | 0.22 | 0.018 | 8.91% | 0.214 | 0.229 | 0.2015 | 203,845 |
Apr 04 2024 | 0.202 | -0.0125 | -5.83% | 0.2145 | 0.2145 | 0.2005 | 122,222 |
Apr 03 2024 | 0.2145 | -0.002 | -0.92% | 0.2245 | 0.2245 | 0.21 | 99,136 |
Apr 02 2024 | 0.2165 | -0.0113 | -4.96% | 0.23 | 0.2325 | 0.2135 | 61,040 |
Mar 28 2024 | 0.2278 | 0.0128 | 5.95% | 0.225 | 0.2278 | 0.2122 | 71,029 |
Mar 27 2024 | 0.215 | -0.001 | -0.46% | 0.225 | 0.2346 | 0.2122 | 130,896 |
Mar 26 2024 | 0.216 | -0.0042 | -1.91% | 0.2142 | 0.2298 | 0.2142 | 34,305 |
Mar 25 2024 | 0.2202 | 0.0064 | 2.99% | 0.2138 | 0.2398 | 0.2112 | 56,120 |
Mar 22 2024 | 0.2138 | -0.0124 | -5.48% | 0.2152 | 0.2488 | 0.2138 | 128,974 |
Mar 21 2024 | 0.2262 | 0.0062 | 2.82% | 0.22 | 0.2298 | 0.2152 | 46,638 |
Mar 20 2024 | 0.22 | -0.0094 | -4.10% | 0.2226 | 0.2298 | 0.2188 | 106,008 |
Mar 19 2024 | 0.2294 | 0.0072 | 3.24% | 0.2338 | 0.235 | 0.2212 | 55,180 |
Mar 18 2024 | 0.2222 | -0.0064 | -2.80% | 0.2392 | 0.2596 | 0.2204 | 85,330 |
Mar 15 2024 | 0.2286 | 0.0074 | 3.35% | 0.2388 | 0.2388 | 0.2204 | 93,585 |
Mar 14 2024 | 0.2212 | -0.023 | -9.42% | 0.2402 | 0.2478 | 0.2204 | 214,559 |
Mar 13 2024 | 0.2442 | 0.0104 | 4.45% | 0.2352 | 0.2616 | 0.2302 | 424,066 |
Mar 12 2024 | 0.2338 | 0.0016 | 0.69% | 0.2444 | 0.25 | 0.2222 | 573,734 |
Mar 11 2024 | 0.2322 | -0.009 | -3.73% | 0.23 | 0.252 | 0.23 | 189,133 |
Mar 08 2024 | 0.2412 | -0.014 | -5.49% | 0.2572 | 0.2844 | 0.2254 | 514,195 |
Mar 07 2024 | 0.2552 | -0.029 | -10.20% | 0.3006 | 0.3006 | 0.2502 | 329,195 |
Mar 06 2024 | 0.2842 | -0.0508 | -15.16% | 0.3452 | 0.4388 | 0.2816 | 1,204,349 |
Mar 05 2024 | 0.335 | -0.0548 | -14.06% | 0.3898 | 0.3898 | 0.335 | 161,555 |
Mar 04 2024 | 0.3898 | -0.0102 | -2.55% | 0.3844 | 0.40 | 0.3764 | 131,229 |
Mar 01 2024 | 0.40 | 0.0276 | 7.41% | 0.3728 | 0.40 | 0.3422 | 51,200 |
Feb 29 2024 | 0.3724 | -0.001 | -0.27% | 0.3966 | 0.405 | 0.311 | 417,019 |
Feb 28 2024 | 0.3734 | -0.0612 | -14.08% | 0.4338 | 0.44 | 0.3734 | 441,131 |