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

(NY: GFR )

5.930 -0.100 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 29, 2024 4.800 5.210 4.800 5.040 9,225 +0.16(+3.28%)
Feb 28, 2024 4.850 4.990 4.850 4.880 13,132 +0.02(+0.41%)
Feb 27, 2024 4.680 4.980 4.680 4.860 17,961 +0.06(+1.25%)
Feb 26, 2024 4.930 4.950 4.710 4.800 63,692 -0.14(-2.83%)
Feb 23, 2024 5.100 5.150 4.910 4.940 66,741 -0.20(-3.89%)
Feb 22, 2024 5.140 5.220 4.950 5.140 36,856 +0.02(+0.39%)
Feb 21, 2024 5.290 5.450 5.120 5.120 15,655 -0.28(-5.19%)
Feb 20, 2024 5.400 5.600 5.290 5.400 13,022 -0.05(-0.92%)
Feb 16, 2024 5.370 5.500 5.200 5.450 5,422 -0.04(-0.73%)
Feb 15, 2024 5.360 5.550 5.360 5.490 2,863 +0.04(+0.73%)
Feb 14, 2024 5.450 5.595 5.360 5.450 7,460 -0.05(-0.91%)
Feb 13, 2024 5.290 5.660 5.290 5.500 3,215 +0.06(+1.10%)
Feb 12, 2024 5.480 5.700 5.340 5.440 12,012 -0.06(-1.09%)
Feb 09, 2024 5.450 5.870 5.450 5.500 21,088 +0.13(+2.42%)
Feb 08, 2024 5.200 5.500 5.200 5.370 1,708 -0.08(-1.47%)
Feb 07, 2024 5.500 5.550 5.270 5.450 2,876 -0.03(-0.55%)
Feb 06, 2024 5.750 5.970 5.480 5.480 5,021 -0.01(-0.18%)
Feb 05, 2024 5.490 5.490 5.490 5.490 502 -0.11(-1.96%)
Feb 02, 2024 5.750 5.970 5.510 5.600 15,477 -0.14(-2.44%)
Feb 01, 2024 5.550 5.750 5.430 5.740 19,093 +0.14(+2.50%)
Jan 31, 2024 5.550 5.745 5.550 5.600 2,375 -0.15(-2.61%)
Jan 30, 2024 5.520 5.750 5.520 5.750 4,569 +0.23(+4.17%)
Jan 29, 2024 5.500 5.600 5.500 5.520 1,394 +0.02(+0.36%)
Jan 26, 2024 5.660 5.720 5.500 5.500 1,754 -0.01(-0.18%)
Jan 25, 2024 5.940 5.940 5.510 5.510 5,952 -0.39(-6.61%)
Jan 24, 2024 5.790 6.190 5.710 5.900 9,645 -0.03(-0.51%)
Jan 23, 2024 5.710 5.955 5.710 5.930 2,123 -0.22(-3.58%)
Jan 22, 2024 6.060 6.150 5.935 6.150 1,964 +0.22(+3.71%)
Jan 19, 2024 6.260 6.260 5.750 5.930 28,170 -0.19(-3.10%)
Jan 18, 2024 6.160 6.170 6.110 6.120 8,151 -0.03(-0.49%)
Jan 17, 2024 5.930 6.280 5.930 6.150 4,745 +0.23(+3.89%)
Jan 16, 2024 6.070 5.920 5.920 5.920 833 -0.14(-2.31%)
Jan 12, 2024 6.050 6.110 5.860 6.060 3,717 +0.07(+1.17%)
Jan 11, 2024 5.880 5.990 5.765 5.990 2,418 +0.26(+4.54%)
Jan 10, 2024 5.860 5.970 5.710 5.730 1,339 -0.11(-1.88%)
Jan 09, 2024 5.640 6.040 5.640 5.840 1,703 +0.21(+3.73%)
Jan 08, 2024 5.580 5.630 5.210 5.630 4,690 +0.20(+3.68%)
Jan 05, 2024 5.450 5.690 5.430 5.430 2,655 +0.00(+0.00%)
Jan 04, 2024 5.380 5.700 5.330 5.430 5,212 +0.07(+1.31%)
Jan 03, 2024 5.120 5.450 5.120 5.360 8,865 +0.24(+4.69%)
Jan 02, 2024 5.120 5.250 5.090 5.120 5,782 +0.26(+5.35%)
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%)
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.