Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Granite 3l Gfam (3GFM)
Granite 3l Gfam (3GFM) Historical

3GFM Granite 3l Gfam

47.125

0.515 (1.10%)

Jun 07 2024 - Closed

Delayed by 15 minutes

3GFM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	47.125	0.52	1.10%	47.00	47.515	46.19	209
Jun 06 2024	46.61	1.03	2.25%	46.61	46.61	46.61	0
Jun 05 2024	45.585	2.13	4.89%	45.585	45.585	45.585	0
Jun 04 2024	43.46	-0.15	-0.33%	43.46	43.46	43.46	0
Jun 03 2024	43.605	2.54	6.17%	43.605	43.605	43.605	0
May 31 2024	41.07	-2.51	-5.75%	41.07	41.07	41.07	0
May 30 2024	43.575	-2.21	-4.82%	43.86	43.86	43.345	144
May 29 2024	45.78	0.39	0.86%	45.78	45.78	45.78	0
May 28 2024	45.39	0.13	0.29%	45.76	45.76	45.265	1
May 24 2024	45.26	-0.77	-1.66%	46.02	46.02	43.06	200
May 23 2024	46.025	0.00	0.00%	46.025	46.025	46.025	0
May 22 2024	46.025	0.54	1.19%	46.025	46.025	46.025	0
May 21 2024	45.485	-0.23	-0.49%	45.485	45.485	45.485	2
May 20 2024	45.71	0.81	1.79%	45.71	45.71	45.71	0
May 17 2024	44.905	-0.56	-1.22%	44.905	44.905	44.905	0
May 16 2024	45.46	0.79	1.76%	45.46	45.46	45.46	0
May 15 2024	44.675	1.29	2.99%	44.675	44.675	44.675	0
May 14 2024	43.38	1.03	2.43%	43.38	43.38	43.38	0
May 13 2024	42.35	-0.44	-1.02%	42.35	42.35	42.35	0
May 10 2024	42.785	-0.83	-1.89%	42.785	42.785	42.785	0
May 09 2024	43.61	0.56	1.29%	43.61	43.61	43.61	0
May 08 2024	43.055	-0.15	-0.35%	43.055	43.055	43.055	0
May 07 2024	43.205	2.35	5.75%	43.205	43.205	43.205	0
May 03 2024	40.855	3.29	8.76%	40.855	40.855	40.855	0
May 02 2024	37.565	0.71	1.94%	37.565	37.565	37.565	0
May 01 2024	36.85	-0.80	-2.12%	36.85	36.85	36.85	0
Apr 30 2024	37.65	-0.46	-1.21%	38.50	38.50	37.61	353
Apr 29 2024	38.11	-0.93	-2.37%	38.41	38.41	38.08	390
Apr 26 2024	39.035	5.01	14.71%	39.035	39.035	39.035	0
Apr 25 2024	34.03	-5.86	-14.69%	39.89	40.52	32.43	300
Apr 24 2024	39.89	0.11	0.28%	39.89	39.89	39.89	0
Apr 23 2024	39.78	2.36	6.31%	38.87	43.165	38.87	2
Apr 22 2024	37.42	-0.85	-2.22%	37.42	37.42	37.42	0
Apr 19 2024	38.27	-3.39	-8.13%	39.75	43.505	38.02	1,905
Apr 18 2024	41.655	0.52	1.25%	41.655	41.655	41.655	0
Apr 17 2024	41.14	-0.52	-1.24%	41.14	41.14	41.14	0
Apr 16 2024	41.655	-2.73	-6.15%	40.69	44.29	40.44	821
Apr 15 2024	44.385	-0.69	-1.53%	45.29	45.595	42.385	178
Apr 12 2024	45.075	0.90	2.03%	45.075	45.075	45.075	0
Apr 11 2024	44.18	0.84	1.93%	44.18	44.18	44.18	0
Apr 10 2024	43.345	0.20	0.46%	42.59	44.115	41.015	11
Apr 09 2024	43.145	-1.10	-2.49%	43.145	43.145	43.145	0
Apr 08 2024	44.245	0.56	1.28%	44.77	44.98	42.50	28
Apr 05 2024	43.685	-0.32	-0.73%	43.685	43.685	43.685	0
Apr 04 2024	44.005	1.41	3.30%	42.53	44.84	41.14	28
Apr 03 2024	42.60	1.95	4.80%	42.60	42.60	42.60	0
Apr 02 2024	40.65	0.14	0.35%	40.65	40.65	40.65	0
Mar 28 2024	40.51	-0.14	-0.34%	40.51	40.51	40.51	0
Mar 27 2024	40.65	-1.41	-3.35%	40.65	40.65	40.65	0
Mar 26 2024	42.06	0.28	0.66%	42.31	42.36	42.03	150
Mar 25 2024	41.785	-0.45	-1.05%	41.785	41.785	41.785	0
Mar 22 2024	42.23	-0.21	-0.48%	42.23	42.23	42.23	0
Mar 21 2024	42.435	1.51	3.68%	42.66	44.50	41.86	423
Mar 20 2024	40.93	0.60	1.50%	40.93	40.93	40.93	0
Mar 19 2024	40.325	-0.30	-0.73%	39.69	42.85	39.15	60
Mar 18 2024	40.62	2.71	7.13%	40.62	40.62	40.62	0
Mar 15 2024	37.915	-2.37	-5.87%	37.915	37.915	37.915	0
Mar 14 2024	40.28	1.06	2.70%	40.28	40.28	40.28	0
Mar 13 2024	39.22	0.50	1.29%	39.22	39.22	39.22	0
Mar 12 2024	38.72	1.29	3.45%	38.46	41.86	37.32	50
Mar 11 2024	37.43	-2.00	-5.06%	37.43	37.43	37.43	0

Granite 3l Gfam

Embpar Participacoes ON

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions