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

(NY: GFR )

6.370 -0.020 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Aug 7, 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 (%)
Aug 07, 2024 6.500 6.550 6.360 6.370 24,654 -0.02(-0.31%)
Aug 06, 2024 6.310 6.450 6.140 6.390 187,586 +0.16(+2.57%)
Aug 05, 2024 6.610 6.610 6.170 6.230 79,686 -0.27(-4.15%)
Aug 02, 2024 6.650 6.695 6.350 6.500 94,027 -0.15(-2.26%)
Aug 01, 2024 6.920 7.160 6.650 6.650 31,391 -0.34(-4.86%)
Jul 31, 2024 7.040 7.240 6.975 6.990 227,046 -0.01(-0.14%)
Jul 30, 2024 6.900 7.060 6.870 7.000 81,512 +0.08(+1.16%)
Jul 29, 2024 7.010 7.030 6.840 6.920 95,953 +0.00(+0.00%)
Jul 26, 2024 7.130 7.220 6.760 6.920 82,190 -0.23(-3.22%)
Jul 25, 2024 7.300 7.309 7.070 7.150 54,232 -0.26(-3.51%)
Jul 24, 2024 7.590 7.650 7.380 7.410 20,983 -0.20(-2.63%)
Jul 23, 2024 7.640 7.645 7.550 7.610 38,010 +0.02(+0.26%)
Jul 22, 2024 7.700 7.700 7.520 7.590 123,147 +0.00(+0.00%)
Jul 19, 2024 7.550 7.620 7.550 7.590 16,808 -0.06(-0.78%)
Jul 18, 2024 7.780 7.810 7.610 7.650 45,971 -0.12(-1.54%)
Jul 17, 2024 7.800 7.830 7.720 7.770 48,398 -0.01(-0.13%)
Jul 16, 2024 8.030 8.030 7.620 7.780 466,405 -0.22(-2.75%)
Jul 15, 2024 7.690 8.000 7.690 8.000 219,544 +0.35(+4.58%)
Jul 12, 2024 7.310 7.700 7.310 7.650 264,674 +0.35(+4.72%)
Jul 11, 2024 7.280 7.380 7.170 7.305 112,310 +0.10(+1.46%)
Jul 10, 2024 7.250 7.270 7.130 7.200 47,559 +0.01(+0.14%)
Jul 09, 2024 7.310 7.340 6.980 7.190 109,606 -0.07(-0.96%)
Jul 08, 2024 7.270 7.280 7.170 7.260 47,020 +0.06(+0.83%)
Jul 05, 2024 7.180 7.305 7.100 7.200 135,580 +0.05(+0.70%)
Jul 03, 2024 7.470 7.470 7.120 7.150 147,931 -0.15(-2.05%)
Jul 02, 2024 6.850 7.330 6.790 7.300 78,520 +0.45(+6.57%)
Jul 01, 2024 6.820 6.960 6.760 6.850 111,782 +0.10(+1.48%)
Jun 28, 2024 6.570 6.750 6.510 6.750 82,444 +0.25(+3.85%)
Jun 27, 2024 6.470 6.585 6.440 6.500 28,858 +0.10(+1.56%)
Jun 26, 2024 6.350 6.450 6.350 6.400 28,326 +0.04(+0.63%)
Jun 25, 2024 6.180 6.410 6.180 6.360 114,946 +0.16(+2.58%)
Jun 24, 2024 6.100 6.260 6.100 6.200 153,942 +0.17(+2.82%)
Jun 21, 2024 5.970 6.100 5.970 6.030 25,878 +0.03(+0.50%)
Jun 20, 2024 6.080 6.150 5.980 6.000 18,426 -0.09(-1.48%)
Jun 18, 2024 6.130 6.210 6.080 6.090 98,610 +0.02(+0.33%)
Jun 17, 2024 5.960 6.240 5.960 6.070 154,224 +0.08(+1.34%)
Jun 14, 2024 6.100 6.189 5.905 5.990 25,935 -0.02(-0.33%)
Jun 13, 2024 5.900 6.179 5.900 6.010 60,265 +0.20(+3.44%)
Jun 12, 2024 5.910 5.910 5.700 5.810 11,077 -0.03(-0.51%)
Jun 11, 2024 5.830 5.840 5.775 5.840 4,652 +0.06(+1.04%)
Jun 10, 2024 5.900 5.900 5.780 5.780 4,291 -0.05(-0.86%)
Jun 07, 2024 5.750 5.840 5.700 5.830 8,030 +0.13(+2.28%)
Jun 06, 2024 5.650 5.790 5.650 5.700 16,494 +0.00(+0.00%)
Jun 05, 2024 5.900 5.900 5.670 5.700 4,879 -0.14(-2.40%)
Jun 04, 2024 5.970 5.970 5.770 5.840 13,051 -0.10(-1.68%)
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.