Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: GFR )

5.840 +0.060 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 5.200 5.490 4.860 4.860 25,304 -0.33(-6.36%)
Dec 28, 2023 5.180 5.443 5.110 5.190 3,361 +0.02(+0.39%)
Dec 27, 2023 5.230 5.230 4.940 5.170 5,189 +0.13(+2.58%)
Dec 26, 2023 4.870 5.145 4.860 5.040 2,642 +0.18(+3.70%)
Dec 22, 2023 4.850 5.230 4.850 4.860 2,867 +0.01(+0.21%)
Dec 21, 2023 4.840 5.150 4.830 4.850 27,191 -0.15(-3.00%)
Dec 20, 2023 4.910 5.150 4.720 5.000 9,807 -0.20(-3.85%)
Dec 19, 2023 5.120 5.360 5.120 5.200 5,091 +0.00(+0.00%)
Dec 18, 2023 5.360 5.380 5.070 5.200 30,476 -0.25(-4.59%)
Dec 15, 2023 5.270 5.450 5.250 5.450 9,880 +0.09(+1.68%)
Dec 14, 2023 5.290 5.360 5.100 5.360 8,684 +0.28(+5.51%)
Dec 13, 2023 5.250 5.470 4.805 5.080 7,917 -0.33(-6.10%)
Dec 12, 2023 5.650 5.650 5.410 5.410 11,434 -0.23(-4.08%)
Dec 11, 2023 5.690 5.890 5.420 5.640 17,090 -0.13(-2.25%)
Dec 08, 2023 6.010 6.010 5.707 5.770 6,136 -0.16(-2.70%)
Dec 07, 2023 6.030 6.030 5.780 5.930 17,638 -0.02(-0.34%)
Dec 06, 2023 5.920 5.950 5.750 5.950 18,569 +0.08(+1.36%)
Dec 05, 2023 6.060 6.060 5.350 5.870 24,726 -0.11(-1.84%)
Dec 04, 2023 6.050 6.145 5.890 5.980 19,230 -0.05(-0.83%)
Dec 01, 2023 5.960 6.040 5.910 6.030 8,610 +0.09(+1.52%)
Nov 30, 2023 6.030 6.030 5.880 5.940 2,188 +0.02(+0.34%)
Nov 29, 2023 5.990 6.010 5.860 5.920 21,130 -0.04(-0.67%)
Nov 28, 2023 6.090 6.240 5.890 5.960 33,172 -0.11(-1.81%)
Nov 27, 2023 6.140 6.430 6.000 6.070 56,061 -0.02(-0.33%)
Nov 24, 2023 6.200 6.200 6.080 6.090 2,743 -0.09(-1.46%)
Nov 22, 2023 6.170 6.180 6.160 6.180 989 +0.03(+0.49%)
Nov 21, 2023 6.120 6.150 6.120 6.150 520 +0.05(+0.82%)
Nov 20, 2023 6.050 6.190 6.050 6.100 15,860 +0.05(+0.83%)
Nov 17, 2023 6.050 6.097 5.960 6.050 19,119 +0.08(+1.34%)
Nov 16, 2023 5.940 6.200 5.880 5.970 27,909 -0.05(-0.83%)
Nov 15, 2023 5.750 6.100 5.750 6.020 30,881 +0.07(+1.18%)
Nov 14, 2023 5.810 5.960 5.560 5.950 29,400 +0.10(+1.71%)
Nov 13, 2023 5.810 6.000 5.570 5.850 59,946 -0.03(-0.51%)
Nov 10, 2023 5.980 6.070 5.530 5.880 81,911 +0.05(+0.86%)
Nov 09, 2023 6.010 6.470 5.560 5.830 115,131 -0.20(-3.32%)
Nov 08, 2023 6.090 6.290 6.000 6.030 31,401 -0.16(-2.58%)
Nov 07, 2023 6.370 6.500 6.100 6.190 44,605 -0.31(-4.77%)
Nov 06, 2023 5.950 6.600 5.950 6.500 641,109 +0.50(+8.33%)
Nov 03, 2023 6.150 6.430 5.990 6.000 109,928 -0.11(-1.80%)
Nov 02, 2023 5.940 6.130 5.940 6.110 23,254 +0.11(+1.83%)
Nov 01, 2023 6.130 6.180 5.960 6.000 41,423 -0.06(-0.99%)
Oct 31, 2023 6.190 6.310 6.000 6.060 39,012 -0.13(-2.10%)
Oct 30, 2023 6.200 6.200 5.895 6.190 20,708 +0.09(+1.48%)
Oct 27, 2023 6.090 6.220 5.940 6.100 18,318 -0.03(-0.49%)
Oct 26, 2023 6.080 6.400 6.030 6.130 44,681 +0.02(+0.33%)
Oct 25, 2023 6.190 6.470 6.000 6.110 34,866 -0.02(-0.33%)
Oct 24, 2023 5.900 6.220 5.900 6.130 25,358 +0.19(+3.20%)
Oct 23, 2023 6.110 6.210 5.900 5.940 36,892 -0.12(-1.98%)
Oct 20, 2023 6.150 6.312 6.010 6.060 20,928 -0.12(-1.94%)
Oct 19, 2023 6.190 6.250 5.950 6.180 529,595 -0.05(-0.80%)
Oct 18, 2023 5.910 6.371 5.910 6.230 2,101,699 +0.31(+5.24%)
Oct 17, 2023 5.840 6.080 5.840 5.920 189,676 -0.06(-1.00%)
Oct 16, 2023 5.660 6.000 5.660 5.980 192,282 +0.33(+5.75%)
Oct 13, 2023 5.620 6.010 5.540 5.655 319,250 +0.06(+0.98%)
Oct 12, 2023 5.620 5.860 5.520 5.600 69,553 -0.15(-2.61%)
Oct 11, 2023 5.630 5.990 5.620 5.750 61,760 +0.06(+1.05%)
Oct 10, 2023 5.400 5.840 5.250 5.690 167,008 +0.25(+4.60%)
Oct 09, 2023 5.060 5.500 5.060 5.440 67,226 +0.35(+6.88%)
Oct 06, 2023 5.000 5.150 4.940 5.090 38,818 +0.05(+0.99%)
Oct 05, 2023 4.800 5.100 4.790 5.040 63,184 +0.14(+2.86%)
Oct 04, 2023 4.790 4.951 4.750 4.900 45,550 -0.02(-0.41%)
Oct 03, 2023 5.130 5.240 4.770 4.920 148,757 -0.37(-6.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.