GFLW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	32.83	33.29	32.77	32.98	32.98	-0.61%	66,253
Jun 25, 2026	33.19	33.34	32.73	33.19	33.19	1.54%	117,975
Jun 24, 2026	32.59	33.02	32.51	32.68	32.68	0.21%	60,920
Jun 23, 2026	32.69	32.90	32.49	32.61	32.61	-2.86%	137,660
Jun 22, 2026	33.45	33.69	33.39	33.58	33.57	0.95%	51,753
Jun 18, 2026	33.09	33.37	33.01	33.26	33.26	2.64%	64,067
Jun 17, 2026	33.14	33.15	32.39	32.41	32.41	-0.84%	270,905
Jun 16, 2026	33.37	33.45	32.66	32.68	32.68	-1.90%	66,171
Jun 15, 2026	33.38	33.47	33.22	33.31	33.31	2.47%	114,000
Jun 12, 2026	32.30	32.62	32.04	32.51	32.51	0.91%	128,132
Jun 11, 2026	31.30	32.30	31.25	32.22	32.22	4.17%	110,446
Jun 10, 2026	31.32	31.98	30.88	30.93	30.93	-2.07%	83,725
Jun 9, 2026	31.99	32.33	30.49	31.58	31.58	-0.14%	109,805
Jun 8, 2026	31.70	31.93	31.48	31.63	31.63	1.24%	62,358
Jun 5, 2026	32.23	32.23	31.08	31.24	31.24	-4.61%	152,610
Jun 4, 2026	32.34	32.88	32.28	32.75	32.75	-0.23%	75,138
Jun 3, 2026	32.56	32.90	32.56	32.82	32.82	-0.19%	50,906
Jun 2, 2026	32.72	32.89	32.56	32.89	32.88	0.09%	44,468
Jun 1, 2026	32.43	32.97	32.42	32.85	32.85	1.63%	60,693
May 29, 2026	32.10	32.33	32.09	32.33	32.33	1.59%	47,282
May 28, 2026	31.46	31.95	31.22	31.82	31.82	1.15%	39,819
May 27, 2026	31.48	31.67	31.41	31.46	31.46	-0.48%	90,534
May 26, 2026	31.48	31.73	31.41	31.61	31.61	1.96%	51,994
May 22, 2026	30.95	31.07	30.83	31.00	31.00	1.08%	40,475
May 21, 2026	30.16	30.82	30.16	30.67	30.67	0.92%	144,436
May 20, 2026	30.02	30.43	29.96	30.39	30.39	1.83%	26,126
May 19, 2026	29.92	30.07	29.70	29.85	29.85	-1.02%	37,641
May 18, 2026	30.29	30.37	29.84	30.16	30.15	-1.08%	33,077
May 15, 2026	30.34	30.66	30.18	30.49	30.49	-1.20%	114,221
May 14, 2026	30.52	30.90	30.52	30.86	30.86	1.08%	24,712
May 13, 2026	30.73	30.73	30.29	30.53	30.53	-0.49%	136,613
May 12, 2026	30.72	30.72	30.12	30.68	30.68	-0.98%	79,656
May 11, 2026	30.91	31.10	30.91	30.98	30.98	0.23%	45,132
May 8, 2026	30.69	30.91	30.61	30.91	30.91	1.37%	16,365
May 7, 2026	31.07	31.07	30.37	30.49	30.49	-1.20%	47,907
May 6, 2026	30.85	30.86	30.50	30.86	30.86	1.24%	36,402
May 5, 2026	30.32	30.58	30.25	30.49	30.48	2.50%	57,311
May 4, 2026	29.77	29.99	29.56	29.74	29.74	0.18%	71,155
May 1, 2026	29.54	29.70	29.42	29.69	29.69	1.04%	31,940
Apr 30, 2026	29.27	29.44	28.98	29.38	29.38	1.19%	46,237
Apr 29, 2026	29.17	29.17	28.85	29.04	29.04	-0.12%	2,093,916
Apr 28, 2026	29.25	29.39	28.93	29.07	29.07	-2.50%	40,704
Apr 27, 2026	29.90	29.90	29.62	29.82	29.81	-0.36%	29,867
Apr 24, 2026	29.63	29.97	29.52	29.92	29.92	1.67%	32,624
Apr 23, 2026	29.59	29.66	29.03	29.43	29.43	-1.56%	29,459
Apr 22, 2026	29.76	29.90	29.68	29.90	29.90	1.74%	48,170
Apr 21, 2026	29.74	29.77	29.31	29.39	29.39	-0.68%	44,535
Apr 20, 2026	29.36	29.59	29.32	29.59	29.59	0.59%	28,186
Apr 17, 2026	29.16	29.44	29.16	29.42	29.42	2.03%	2,694,733
Apr 16, 2026	29.03	29.07	28.74	28.83	28.83	-0.20%	136,292
Apr 15, 2026	28.78	28.90	28.67	28.89	28.89	0.41%	20,013
Apr 14, 2026	28.64	28.84	28.64	28.77	28.77	1.25%	126,158
Apr 13, 2026	27.87	28.41	27.87	28.41	28.41	2.10%	45,006
Apr 10, 2026	27.95	27.95	27.76	27.83	27.83	0.08%	25,427
Apr 9, 2026	27.65	27.84	27.53	27.81	27.81	0.24%	28,134
Apr 8, 2026	28.06	28.14	27.63	27.74	27.74	3.46%	32,577
Apr 7, 2026	26.73	26.82	26.44	26.81	26.81	-	77,226
Apr 6, 2026	26.81	26.88	26.69	26.81	26.81	0.13%	62,837
Apr 2, 2026	26.05	26.89	26.05	26.78	26.78	0.29%	111,544
Apr 1, 2026	26.73	26.97	26.55	26.70	26.70	1.54%	2,662,345
Mar 31, 2026	25.55	26.33	25.54	26.30	26.30	4.52%	590,454
Mar 30, 2026	25.48	25.50	25.00	25.16	25.16	-1.62%	46,927
Mar 27, 2026	25.70	25.88	25.49	25.58	25.57	-1.45%	65,785
Mar 26, 2026	26.51	26.64	25.94	25.95	25.95	-3.50%	114,624
Mar 25, 2026	27.11	27.11	26.83	26.89	26.89	0.44%	18,810
Mar 24, 2026	26.72	26.88	26.51	26.78	26.78	-0.53%	28,335
Mar 23, 2026	26.80	27.36	26.80	26.92	26.92	1.76%	18,226
Mar 20, 2026	26.82	26.84	26.28	26.45	26.45	-2.06%	63,623
Mar 19, 2026	26.65	27.16	26.65	27.01	27.01	0.32%	38,566
Mar 18, 2026	27.26	27.32	26.92	26.93	26.92	-1.35%	43,283
Mar 17, 2026	27.18	27.48	27.18	27.29	27.29	0.80%	95,969
Mar 16, 2026	27.18	27.26	27.00	27.08	27.08	1.23%	53,736
Mar 13, 2026	26.99	27.16	26.67	26.75	26.75	-0.02%	68,078
Mar 12, 2026	27.12	27.16	26.75	26.76	26.75	-2.06%	68,138
Mar 11, 2026	27.38	27.44	27.19	27.32	27.32	0.10%	175,282
Mar 10, 2026	27.56	27.63	27.26	27.29	27.29	-0.91%	45,392
Mar 9, 2026	26.77	27.61	26.66	27.54	27.54	1.62%	199,301
Mar 6, 2026	26.97	27.33	26.97	27.10	27.10	-1.56%	275,901
Mar 5, 2026	27.62	27.90	27.28	27.53	27.53	-0.46%	81,751
Mar 4, 2026	27.55	27.71	27.40	27.66	27.66	1.02%	66,803
Mar 3, 2026	27.11	27.51	26.85	27.38	27.38	-1.15%	169,290
Mar 2, 2026	27.23	27.79	27.23	27.70	27.70	0.04%	228,269
Feb 27, 2026	27.49	27.69	27.45	27.69	27.69	-0.83%	98,901
Feb 26, 2026	27.90	27.94	27.57	27.92	27.92	0.25%	52,382
Feb 25, 2026	27.70	27.92	27.67	27.85	27.85	1.02%	136,646
Feb 24, 2026	27.18	27.59	27.04	27.57	27.57	1.65%	140,991
Feb 23, 2026	27.53	27.53	26.99	27.12	27.12	-2.32%	56,082
Feb 20, 2026	27.60	27.92	27.60	27.76	27.76	0.77%	505,576
Feb 19, 2026	27.51	27.57	27.38	27.55	27.55	-0.30%	36,579
Feb 18, 2026	27.44	27.81	27.41	27.63	27.63	0.83%	62,770
Feb 17, 2026	27.29	27.53	27.05	27.40	27.40	0.43%	122,894
Feb 13, 2026	27.11	27.47	27.00	27.28	27.28	0.97%	110,786
Feb 12, 2026	27.72	27.84	27.01	27.02	27.02	-2.29%	71,502
Feb 11, 2026	27.91	27.91	27.44	27.66	27.66	-0.12%	155,875
Feb 10, 2026	27.88	27.95	27.67	27.69	27.69	-0.44%	57,491
Feb 9, 2026	27.55	27.92	27.52	27.81	27.81	0.97%	40,001
Feb 6, 2026	27.05	27.56	27.01	27.55	27.54	3.50%	52,917
Feb 5, 2026	26.51	26.99	26.51	26.61	26.61	-0.40%	53,159
Feb 4, 2026	27.33	27.33	26.42	26.72	26.72	-2.42%	1,420,313
Feb 3, 2026	28.00	28.00	27.05	27.38	27.38	-2.60%	164,910