GFSA3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 23 2024 | 5.62 | -0.13 | -2.26% | 5.75 | 5.75 | 5.61 | 830,100 |
Apr 22 2024 | 5.75 | -0.02 | -0.35% | 5.81 | 5.82 | 5.65 | 760,800 |
Apr 19 2024 | 5.77 | -0.04 | -0.69% | 5.84 | 5.86 | 5.70 | 1,284,700 |
Apr 18 2024 | 5.81 | -0.10 | -1.69% | 6.01 | 6.04 | 5.80 | 1,455,300 |
Apr 17 2024 | 5.91 | -0.08 | -1.34% | 6.06 | 6.15 | 5.86 | 1,758,100 |
Apr 16 2024 | 5.99 | 0.03 | 0.50% | 5.91 | 6.07 | 5.90 | 1,507,900 |
Apr 15 2024 | 5.96 | 0.03 | 0.51% | 5.96 | 6.19 | 5.85 | 2,153,900 |
Apr 12 2024 | 5.93 | -0.33 | -5.27% | 6.36 | 6.41 | 5.83 | 3,652,900 |
Apr 11 2024 | 6.26 | -0.74 | -10.57% | 6.90 | 6.90 | 6.25 | 5,405,300 |
Apr 10 2024 | 7.00 | 1.04 | 17.45% | 6.00 | 7.00 | 5.82 | 5,604,100 |
Apr 09 2024 | 5.96 | -0.09 | -1.49% | 6.07 | 6.13 | 5.86 | 2,936,800 |
Apr 08 2024 | 6.05 | -0.15 | -2.42% | 6.39 | 6.45 | 5.92 | 3,438,500 |
Apr 05 2024 | 6.20 | -0.25 | -3.88% | 6.58 | 6.60 | 6.14 | 2,833,000 |
Apr 04 2024 | 6.45 | -0.09 | -1.38% | 6.70 | 6.79 | 6.45 | 1,838,500 |
Apr 03 2024 | 6.54 | -0.14 | -2.10% | 6.68 | 6.69 | 6.52 | 1,329,500 |
Apr 02 2024 | 6.68 | -0.05 | -0.74% | 6.77 | 6.82 | 6.47 | 1,051,900 |
Apr 01 2024 | 6.73 | 0.08 | 1.20% | 6.68 | 6.84 | 6.45 | 2,825,600 |
Mar 28 2024 | 6.65 | 0.03 | 0.45% | 6.68 | 6.80 | 6.51 | 2,160,900 |
Mar 27 2024 | 6.62 | 0.22 | 3.44% | 6.80 | 7.09 | 6.51 | 3,720,800 |
Mar 26 2024 | 6.40 | -0.21 | -3.18% | 6.58 | 6.88 | 6.27 | 3,011,000 |
Mar 25 2024 | 6.61 | -0.38 | -5.44% | 7.08 | 7.26 | 6.58 | 3,528,400 |
Mar 22 2024 | 6.99 | -0.16 | -2.24% | 7.24 | 7.38 | 6.87 | 2,830,400 |
Mar 21 2024 | 7.15 | -0.19 | -2.59% | 7.49 | 7.84 | 7.08 | 6,214,600 |
Mar 20 2024 | 7.34 | 0.84 | 12.92% | 6.42 | 7.37 | 6.40 | 8,504,100 |
Mar 19 2024 | 6.50 | -1.42 | -17.93% | 7.71 | 7.93 | 6.49 | 9,941,600 |
Mar 18 2024 | 7.92 | -3.08 | -28.00% | 8.75 | 8.99 | 7.61 | 8,384,400 |
Mar 15 2024 | 11.00 | -1.31 | -10.64% | 12.50 | 12.88 | 11.00 | 8,818,600 |
Mar 14 2024 | 12.31 | 1.32 | 12.01% | 11.30 | 12.50 | 11.30 | 10,486,100 |
Mar 13 2024 | 10.99 | 0.70 | 6.80% | 10.50 | 11.18 | 10.31 | 7,484,700 |
Mar 12 2024 | 10.29 | 0.00 | 0.00% | 9.20 | 10.48 | 8.95 | 11,871,900 |
Mar 11 2024 | 10.29 | 1.57 | 18.00% | 8.88 | 10.40 | 8.83 | 8,763,600 |
Mar 08 2024 | 8.72 | 0.60 | 7.39% | 8.00 | 9.05 | 7.97 | 5,939,300 |
Mar 07 2024 | 8.12 | -0.73 | -8.25% | 8.95 | 9.00 | 8.07 | 3,493,500 |
Mar 06 2024 | 8.85 | -0.46 | -4.94% | 9.40 | 9.47 | 8.75 | 3,628,800 |
Mar 05 2024 | 9.31 | 0.01 | 0.11% | 9.34 | 9.65 | 9.11 | 3,072,900 |
Mar 04 2024 | 9.30 | 0.25 | 2.76% | 9.15 | 9.58 | 9.09 | 5,283,600 |
Mar 01 2024 | 9.05 | 0.34 | 3.90% | 8.81 | 9.12 | 8.43 | 3,837,000 |
Feb 29 2024 | 8.71 | 0.29 | 3.44% | 8.53 | 9.01 | 8.43 | 7,631,700 |
Feb 28 2024 | 8.42 | 0.42 | 5.25% | 7.90 | 8.55 | 7.77 | 4,200,100 |
Feb 27 2024 | 8.00 | 0.61 | 8.25% | 7.58 | 8.12 | 7.52 | 4,613,900 |
Feb 26 2024 | 7.39 | 0.01 | 0.14% | 7.39 | 7.46 | 7.07 | 3,682,600 |
Feb 23 2024 | 7.38 | 0.40 | 5.73% | 7.05 | 7.52 | 6.85 | 6,526,200 |
Feb 22 2024 | 6.98 | 0.55 | 8.55% | 6.44 | 6.98 | 6.44 | 6,117,700 |
Feb 21 2024 | 6.43 | -0.04 | -0.62% | 6.47 | 6.55 | 6.16 | 4,029,200 |
Feb 20 2024 | 6.47 | 0.21 | 3.35% | 6.22 | 6.55 | 6.15 | 4,492,700 |
Feb 19 2024 | 6.26 | 0.26 | 4.33% | 6.06 | 6.35 | 5.93 | 4,737,000 |
Feb 16 2024 | 6.00 | 0.15 | 2.56% | 6.08 | 6.15 | 5.86 | 3,935,900 |
Feb 15 2024 | 5.85 | -0.20 | -3.31% | 6.12 | 6.82 | 5.83 | 8,702,600 |
Feb 14 2024 | 6.05 | 0.01 | 0.17% | 6.01 | 6.18 | 5.75 | 3,823,700 |
Feb 09 2024 | 6.04 | 0.12 | 2.03% | 6.00 | 6.37 | 5.78 | 8,069,000 |
Feb 08 2024 | 5.92 | -1.93 | -24.59% | 7.20 | 7.76 | 5.92 | 9,442,800 |
Feb 07 2024 | 7.85 | -0.70 | -8.19% | 8.65 | 8.89 | 6.79 | 17,395,400 |
Feb 06 2024 | 8.55 | -0.63 | -6.86% | 8.86 | 9.72 | 8.43 | 8,591,100 |
Feb 05 2024 | 9.18 | -1.77 | -16.16% | 10.91 | 10.97 | 8.91 | 6,981,500 |
Feb 02 2024 | 10.95 | -0.80 | -6.81% | 11.48 | 11.86 | 10.51 | 10,994,800 |
Feb 01 2024 | 11.75 | -2.34 | -16.61% | 14.35 | 14.68 | 11.54 | 10,810,900 |
Jan 31 2024 | 14.09 | 0.52 | 3.83% | 14.00 | 15.39 | 13.99 | 6,532,800 |
Jan 30 2024 | 13.57 | 2.03 | 17.59% | 11.67 | 13.78 | 11.60 | 7,878,200 |
Jan 29 2024 | 11.54 | 0.56 | 5.10% | 10.92 | 12.01 | 10.88 | 4,715,200 |
Jan 26 2024 | 10.98 | -0.22 | -1.96% | 11.34 | 11.50 | 10.73 | 3,840,800 |
Jan 25 2024 | 11.20 | 0.57 | 5.36% | 10.59 | 11.57 | 10.35 | 5,119,600 |