GFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	42.11	42.11	41.81	41.99	41.99	-0.28%	3,786
Mar 4, 2026	42.13	42.18	41.99	42.11	42.11	0.38%	7,541
Mar 3, 2026	41.88	42.03	41.57	41.95	41.95	-0.45%	91,219
Mar 2, 2026	41.97	42.23	41.85	42.14	42.14	-0.05%	104,670
Feb 27, 2026	42.14	42.16	42.00	42.16	42.16	-0.17%	59,729
Feb 26, 2026	42.42	42.42	42.08	42.23	42.23	-0.26%	130,258
Feb 25, 2026	42.35	42.38	42.21	42.34	42.34	0.40%	96,183
Feb 24, 2026	42.14	42.19	41.98	42.17	42.17	0.40%	137,557
Feb 23, 2026	42.31	42.31	41.93	42.00	42.00	-0.62%	145,742
Feb 20, 2026	42.27	42.29	42.17	42.26	42.26	0.09%	322,380
Feb 19, 2026	42.01	42.24	42.01	42.22	42.22	0.17%	66,953
Feb 18, 2026	42.18	42.21	42.14	42.15	42.15	0.07%	90,325
Feb 17, 2026	41.99	42.15	41.98	42.12	42.12	0.21%	39,537
Feb 13, 2026	41.85	42.11	41.85	42.03	42.03	0.14%	21,677
Feb 12, 2026	42.24	42.24	41.94	41.97	41.97	-0.32%	24,509
Feb 11, 2026	42.15	42.15	42.06	42.11	42.11	0.03%	13,671
Feb 10, 2026	42.12	42.13	42.07	42.09	42.09	0.02%	6,942
Feb 9, 2026	42.05	42.10	42.02	42.08	42.08	0.20%	15,129
Feb 6, 2026	41.96	42.01	41.84	42.00	42.00	0.78%	35,123
Feb 5, 2026	41.68	41.78	41.67	41.68	41.68	-0.44%	8,370
Feb 4, 2026	42.08	42.08	41.78	41.86	41.86	-0.13%	7,054
Feb 3, 2026	42.13	42.13	41.82	41.92	41.91	-0.21%	13,531
Feb 2, 2026	41.95	42.01	41.93	42.01	42.01	0.24%	7,204
Jan 30, 2026	41.91	41.93	41.87	41.91	41.90	-0.01%	5,614
Jan 29, 2026	42.07	42.07	41.78	41.91	41.91	-0.07%	15,684
Jan 28, 2026	42.00	42.00	41.90	41.94	41.94	-0.03%	17,400
Jan 27, 2026	42.06	42.06	41.92	41.95	41.95	0.02%	6,080
Jan 26, 2026	41.90	41.95	41.88	41.94	41.94	0.24%	22,326
Jan 23, 2026	41.86	41.90	41.81	41.84	41.84	0.02%	31,571
Jan 22, 2026	41.78	41.85	41.78	41.83	41.83	0.20%	1,670
Jan 21, 2026	41.64	41.75	41.59	41.75	41.74	0.54%	14,003
Jan 20, 2026	41.51	41.67	41.51	41.52	41.52	-0.73%	10,029
Jan 16, 2026	41.74	41.86	41.74	41.82	41.82	0.07%	16,049
Jan 15, 2026	41.85	41.86	41.77	41.80	41.79	0.16%	14,768
Jan 14, 2026	41.79	41.79	41.67	41.73	41.73	-0.13%	8,619
Jan 13, 2026	41.87	41.87	41.73	41.78	41.78	-0.11%	7,033
Jan 12, 2026	41.66	41.85	41.66	41.83	41.83	0.10%	18,983
Jan 9, 2026	41.65	41.80	41.65	41.79	41.79	0.17%	11,306
Jan 8, 2026	41.70	41.75	41.68	41.72	41.72	0.01%	39,933
Jan 7, 2026	41.76	41.76	41.71	41.72	41.71	-0.06%	11,238
Jan 6, 2026	41.66	41.74	41.66	41.74	41.74	0.15%	121,176
Jan 5, 2026	41.64	41.70	41.64	41.68	41.68	0.22%	11,692
Jan 2, 2026	41.63	41.63	41.53	41.59	41.59	0.13%	13,441
Dec 31, 2025	41.79	41.79	41.53	41.53	41.53	-0.19%	9,589
Dec 30, 2025	41.60	41.66	41.60	41.61	41.61	-	5,474
Dec 29, 2025	41.76	41.76	41.58	41.61	41.61	-0.02%	6,411
Dec 26, 2025	41.61	41.65	41.60	41.62	41.62	0.10%	2,624
Dec 24, 2025	41.55	41.61	41.55	41.58	41.58	0.06%	6,738
Dec 23, 2025	41.67	41.67	41.54	41.56	41.55	0.11%	5,178
Dec 22, 2025	41.51	41.53	41.48	41.51	41.51	0.29%	13,170
Dec 19, 2025	41.22	41.46	41.22	41.39	41.39	0.22%	22,295
Dec 18, 2025	41.25	41.31	41.21	41.30	41.30	0.49%	16,480
Dec 17, 2025	41.19	41.27	41.08	41.10	41.10	-0.41%	23,229
Dec 16, 2025	41.18	41.29	41.18	41.27	41.27	-0.06%	11,997
Dec 15, 2025	41.37	41.42	41.28	41.30	41.30	0.01%	12,553
Dec 12, 2025	41.54	41.54	41.25	41.29	41.29	-0.22%	4,906
Dec 11, 2025	41.49	41.49	41.27	41.38	41.38	0.13%	46,021
Dec 10, 2025	41.14	41.37	41.14	41.33	41.33	0.22%	25,600
Dec 9, 2025	41.28	41.28	41.23	41.24	41.24	0.07%	3,803
Dec 8, 2025	41.34	41.34	41.20	41.21	41.21	-0.10%	3,695
Dec 5, 2025	41.31	41.31	41.22	41.25	41.25	0.10%	13,647
Dec 4, 2025	41.27	41.27	41.17	41.21	41.21	-0.10%	4,907
Dec 3, 2025	41.09	41.25	41.09	41.25	41.25	0.27%	27,333
Dec 2, 2025	41.14	41.16	41.11	41.14	41.14	0.10%	11,366
Dec 1, 2025	41.07	41.18	41.07	41.10	41.10	-0.09%	10,323
Nov 28, 2025	41.07	41.13	41.07	41.13	41.13	0.22%	498
Nov 26, 2025	41.00	41.08	40.99	41.04	41.04	0.22%	13,853
Nov 25, 2025	40.81	40.97	40.76	40.95	40.95	0.32%	11,145
Nov 24, 2025	40.66	40.82	40.63	40.82	40.82	0.75%	5,196
Nov 21, 2025	40.52	40.63	40.34	40.52	40.52	0.45%	4,471
Nov 20, 2025	40.88	40.91	40.32	40.34	40.33	-0.63%	19,385
Nov 19, 2025	40.65	40.68	40.50	40.59	40.59	0.22%	9,531
Nov 18, 2025	40.59	40.62	40.47	40.50	40.50	-0.32%	11,045
Nov 17, 2025	40.66	40.79	40.59	40.63	40.63	-0.40%	4,607
Nov 14, 2025	40.60	40.87	40.60	40.79	40.79	0.11%	1,157
Nov 13, 2025	40.97	40.97	40.72	40.75	40.75	-0.60%	10,154
Nov 12, 2025	40.93	41.00	40.93	41.00	40.99	-0.02%	12,938
Nov 11, 2025	40.91	41.00	40.91	41.00	41.00	0.15%	4,822
Nov 10, 2025	40.77	41.00	40.77	40.94	40.94	0.51%	10,884
Nov 7, 2025	40.59	40.73	40.51	40.73	40.73	-0.07%	19,891
Nov 6, 2025	40.87	40.87	40.67	40.76	40.76	-0.29%	16,254
Nov 5, 2025	40.81	40.91	40.75	40.88	40.88	0.25%	2,874
Nov 4, 2025	40.66	40.88	40.66	40.78	40.78	-0.34%	16,513
Nov 3, 2025	40.89	40.97	40.86	40.92	40.92	0.15%	18,540
Oct 31, 2025	40.92	40.93	40.82	40.86	40.86	-0.02%	19,063
Oct 30, 2025	40.94	40.95	40.85	40.87	40.87	-0.20%	32,885
Oct 29, 2025	41.05	41.05	40.89	40.95	40.95	-0.14%	12,376
Oct 28, 2025	41.05	41.05	40.94	41.01	41.01	0.12%	57,013
Oct 27, 2025	40.95	40.99	40.92	40.96	40.96	0.29%	8,166
Oct 24, 2025	40.77	40.89	40.77	40.84	40.84	0.18%	5,410
Oct 23, 2025	40.70	40.78	40.68	40.77	40.77	0.30%	3,298
Oct 22, 2025	40.69	40.79	40.53	40.65	40.65	-0.26%	17,591
Oct 21, 2025	40.72	40.80	40.67	40.75	40.75	-0.05%	759,129
Oct 20, 2025	40.77	40.77	40.68	40.77	40.77	0.62%	16,231
Oct 17, 2025	40.28	40.52	40.28	40.52	40.52	0.40%	18,952
Oct 16, 2025	40.55	40.56	40.27	40.36	40.36	-0.52%	9,356
Oct 15, 2025	40.48	40.61	40.41	40.57	40.57	0.21%	70,379
Oct 14, 2025	40.33	40.58	40.28	40.49	40.49	-0.14%	150,469
Oct 13, 2025	40.43	40.54	40.43	40.54	40.54	0.77%	33,534
Oct 10, 2025	40.66	40.72	40.23	40.23	40.23	-1.02%	14,824