GFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 9, 2025	40.57	40.71	40.57	40.65	40.65	-0.11%	31,585
Oct 8, 2025	40.60	40.69	40.60	40.69	40.69	0.22%	25,947
Oct 7, 2025	40.66	40.69	40.60	40.60	40.60	-0.15%	23,418
Oct 6, 2025	40.64	40.69	40.64	40.66	40.66	0.10%	27,590
Oct 3, 2025	40.68	40.68	40.62	40.62	40.62	0.02%	18,825
Oct 2, 2025	40.65	40.65	40.59	40.61	40.61	-0.07%	6,909
Oct 1, 2025	40.53	40.64	40.53	40.64	40.64	0.17%	36,890
Sep 30, 2025	40.54	40.57	40.49	40.57	40.57	0.12%	9,576
Sep 29, 2025	40.51	40.56	40.49	40.52	40.52	0.15%	36,065
Sep 26, 2025	40.43	40.48	40.37	40.46	40.46	0.28%	64,191
Sep 25, 2025	40.39	40.39	40.29	40.35	40.35	-0.17%	13,530
Sep 24, 2025	40.52	40.52	40.37	40.42	40.42	-0.04%	29,267
Sep 23, 2025	40.52	40.54	40.42	40.44	40.43	-0.21%	241,487
Sep 22, 2025	40.62	40.62	40.44	40.52	40.52	0.09%	31,369
Sep 19, 2025	40.52	40.52	40.41	40.48	40.48	0.17%	7,600
Sep 18, 2025	40.47	40.47	40.40	40.42	40.41	0.17%	43,771
Sep 17, 2025	40.40	40.40	40.30	40.35	40.35	-0.01%	7,895
Sep 16, 2025	40.36	40.38	40.35	40.35	40.35	-0.07%	8,435
Sep 15, 2025	40.42	40.42	40.35	40.38	40.38	0.16%	6,551
Sep 12, 2025	40.37	40.37	40.31	40.32	40.32	0.04%	10,756
Sep 11, 2025	40.25	40.33	40.25	40.30	40.30	0.25%	4,765
Sep 10, 2025	40.27	40.27	40.15	40.20	40.20	0.02%	3,938
Sep 9, 2025	40.17	40.19	40.10	40.19	40.19	0.25%	6,094
Sep 8, 2025	40.14	40.14	40.07	40.09	40.09	0.12%	65,262
Sep 5, 2025	40.14	40.18	39.97	40.04	40.04	-0.10%	20,364
Sep 4, 2025	39.96	40.09	39.96	40.08	40.08	0.38%	11,844
Sep 3, 2025	39.89	39.96	39.84	39.93	39.93	0.29%	14,850
Sep 2, 2025	39.71	39.81	39.66	39.81	39.81	-0.33%	18,791
Aug 29, 2025	40.04	40.04	39.91	39.94	39.94	-0.25%	45,997
Aug 28, 2025	39.96	40.06	39.96	40.04	40.04	0.09%	45,388
Aug 27, 2025	39.91	40.00	39.91	40.00	40.00	0.11%	9,850
Aug 26, 2025	40.00	40.00	39.86	39.96	39.96	0.22%	12,719
Aug 25, 2025	39.98	39.98	39.85	39.87	39.87	-0.27%	90,882
Aug 22, 2025	39.87	39.98	39.76	39.98	39.98	0.86%	61,298
Aug 21, 2025	39.65	39.73	39.62	39.64	39.64	-0.29%	138,202
Aug 20, 2025	39.72	39.76	39.59	39.76	39.75	-0.08%	6,596
Aug 19, 2025	39.90	39.90	39.77	39.79	39.79	-0.24%	7,685
Aug 18, 2025	39.78	39.89	39.78	39.88	39.88	0.01%	14,471
Aug 15, 2025	39.88	39.92	39.87	39.88	39.88	-0.06%	4,567
Aug 14, 2025	39.90	39.93	39.84	39.90	39.90	-0.04%	7,067
Aug 13, 2025	39.94	39.94	39.88	39.92	39.91	0.21%	7,514
Aug 12, 2025	39.69	39.88	39.66	39.83	39.83	0.55%	11,313
Aug 11, 2025	39.66	39.70	39.61	39.61	39.61	-0.22%	17,471
Aug 8, 2025	39.65	39.71	39.61	39.70	39.70	0.46%	5,612
Aug 7, 2025	39.63	39.63	39.45	39.52	39.52	-0.06%	6,410
Aug 6, 2025	39.46	39.55	39.40	39.54	39.54	0.35%	28,277
Aug 5, 2025	39.50	39.50	39.34	39.40	39.40	-0.24%	26,053
Aug 4, 2025	39.31	39.50	39.31	39.50	39.50	0.74%	5,670
Aug 1, 2025	39.36	39.36	39.09	39.21	39.21	-0.59%	25,491
Jul 31, 2025	39.74	39.74	39.44	39.44	39.44	-0.17%	19,947
Jul 30, 2025	39.56	39.64	39.45	39.51	39.51	-0.07%	11,849
Jul 29, 2025	39.63	39.68	39.52	39.54	39.54	-0.11%	22,739
Jul 28, 2025	39.69	39.69	39.53	39.58	39.58	-0.07%	15,910
Jul 25, 2025	39.64	39.64	39.53	39.61	39.61	0.30%	22,759
Jul 24, 2025	39.49	39.58	39.47	39.49	39.49	0.05%	50,227
Jul 23, 2025	39.46	39.53	39.35	39.47	39.47	0.20%	19,014
Jul 22, 2025	39.44	39.44	39.24	39.39	39.39	0.22%	13,460
Jul 21, 2025	39.30	39.44	39.28	39.31	39.31	-0.06%	20,252
Jul 18, 2025	39.38	39.38	39.19	39.33	39.33	-0.03%	137,946
Jul 17, 2025	39.22	39.34	39.10	39.34	39.34	0.31%	9,158