Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
GFM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 163.00 | -1.00 | -0.61% | 159.00 | 164.00 | 159.00 | 84,699 |
| May 23 2024 | 164.00 | 0.00 | 0.00% | 164.00 | 164.00 | 160.00 | 131,868 |
| May 22 2024 | 164.00 | 4.00 | 2.50% | 160.00 | 164.00 | 159.00 | 132,862 |
| May 21 2024 | 160.00 | 7.00 | 4.58% | 154.00 | 160.00 | 154.00 | 219,550 |
| May 20 2024 | 153.00 | 1.00 | 0.66% | 152.00 | 155.00 | 152.00 | 82,291 |
| May 17 2024 | 152.00 | -3.00 | -1.94% | 157.00 | 157.00 | 151.00 | 246,185 |
| May 16 2024 | 155.00 | 1.00 | 0.65% | 154.00 | 158.00 | 154.00 | 273,863 |
| May 15 2024 | 154.00 | 1.50 | 0.98% | 155.00 | 155.00 | 149.00 | 413,517 |
| May 14 2024 | 152.50 | 0.50 | 0.33% | 151.00 | 154.00 | 151.00 | 23,477 |
| May 13 2024 | 152.00 | -2.50 | -1.62% | 155.00 | 157.00 | 151.00 | 176,304 |
| May 10 2024 | 154.50 | 0.50 | 0.32% | 151.00 | 156.00 | 150.00 | 252,670 |
| May 09 2024 | 154.00 | 0.00 | 0.00% | 154.00 | 154.00 | 143.00 | 1,186,470 |
| May 08 2024 | 154.00 | -3.00 | -1.91% | 152.00 | 156.00 | 152.00 | 310,176 |
| May 07 2024 | 157.00 | 3.00 | 1.95% | 157.00 | 157.00 | 154.00 | 118,427 |
| May 03 2024 | 154.00 | -1.00 | -0.65% | 154.00 | 156.00 | 154.00 | 88,133 |
| May 02 2024 | 155.00 | 0.00 | 0.00% | 158.00 | 158.00 | 154.00 | 395,416 |
| May 01 2024 | 155.00 | -2.00 | -1.27% | 156.00 | 156.00 | 155.00 | 161,931 |
| Apr 30 2024 | 157.00 | 3.00 | 1.95% | 154.00 | 157.00 | 154.00 | 113,349 |
| Apr 29 2024 | 154.00 | 2.00 | 1.32% | 152.00 | 155.00 | 152.00 | 179,594 |
| Apr 26 2024 | 152.00 | 6.00 | 4.11% | 142.00 | 152.00 | 142.00 | 254,039 |
| Apr 25 2024 | 146.00 | 5.00 | 3.55% | 143.00 | 146.00 | 142.00 | 115,055 |
| Apr 24 2024 | 141.00 | 1.00 | 0.71% | 140.00 | 143.00 | 139.00 | 258,455 |
| Apr 23 2024 | 140.00 | -0.50 | -0.36% | 140.00 | 140.00 | 138.00 | 245,421 |
| Apr 22 2024 | 140.50 | 0.00 | 0.00% | 140.00 | 143.00 | 140.00 | 286,356 |
| Apr 19 2024 | 140.50 | 0.50 | 0.36% | 139.00 | 142.00 | 138.00 | 229,499 |
| Apr 18 2024 | 140.00 | 0.00 | 0.00% | 140.00 | 140.00 | 139.00 | 182,792 |
| Apr 17 2024 | 140.00 | 3.00 | 2.19% | 135.00 | 140.00 | 135.00 | 100,113 |
| Apr 16 2024 | 137.00 | -0.50 | -0.36% | 136.00 | 138.00 | 136.00 | 131,214 |
| Apr 15 2024 | 137.50 | 2.50 | 1.85% | 134.00 | 137.50 | 134.00 | 193,633 |
| Apr 12 2024 | 135.00 | 8.00 | 6.30% | 125.00 | 135.00 | 125.00 | 385,136 |
| Apr 11 2024 | 127.00 | -2.00 | -1.55% | 127.00 | 127.00 | 127.00 | 40,949 |
| Apr 10 2024 | 129.00 | 6.00 | 4.88% | 122.00 | 129.00 | 122.00 | 181,753 |
| Apr 09 2024 | 123.00 | 4.50 | 3.80% | 119.00 | 123.00 | 119.00 | 220,075 |
| Apr 08 2024 | 118.50 | 4.50 | 3.95% | 115.00 | 118.50 | 115.00 | 59,627 |
| Apr 05 2024 | 114.00 | -3.50 | -2.98% | 117.00 | 117.00 | 114.00 | 170,347 |
| Apr 04 2024 | 117.50 | -0.50 | -0.42% | 117.00 | 119.00 | 116.00 | 59,404 |
| Apr 03 2024 | 118.00 | 1.00 | 0.85% | 117.00 | 118.00 | 117.00 | 57,758 |
| Apr 02 2024 | 117.00 | 3.75 | 3.31% | 115.00 | 118.00 | 115.00 | 115,032 |
| Mar 28 2024 | 113.25 | 0.00 | 0.00% | 113.00 | 115.00 | 113.00 | 227,508 |
| Mar 27 2024 | 113.25 | 0.00 | 0.00% | 113.00 | 113.50 | 113.00 | 44,505 |
| Mar 26 2024 | 113.25 | -1.75 | -1.52% | 113.50 | 115.00 | 113.25 | 3,434 |
| Mar 25 2024 | 115.00 | 1.50 | 1.32% | 112.00 | 115.00 | 112.00 | 98,532 |
| Mar 22 2024 | 113.50 | 0.00 | 0.00% | 112.00 | 113.50 | 112.00 | 6,403 |
| Mar 21 2024 | 113.50 | -1.00 | -0.87% | 115.00 | 115.00 | 113.00 | 67,870 |
| Mar 20 2024 | 114.50 | 0.25 | 0.22% | 114.00 | 115.00 | 114.00 | 151,433 |
| Mar 19 2024 | 114.25 | 3.00 | 2.70% | 113.00 | 115.00 | 113.00 | 131,706 |
| Mar 18 2024 | 111.25 | 2.00 | 1.83% | 112.50 | 112.50 | 111.00 | 107,987 |
| Mar 15 2024 | 109.25 | 2.50 | 2.34% | 108.00 | 110.00 | 108.00 | 125,764 |
| Mar 14 2024 | 106.75 | 0.50 | 0.47% | 107.00 | 107.00 | 106.75 | 43,490 |
| Mar 13 2024 | 106.25 | 2.50 | 2.41% | 105.50 | 106.25 | 102.00 | 82,504 |
| Mar 12 2024 | 103.75 | -0.50 | -0.48% | 103.50 | 103.75 | 102.50 | 80,249 |
| Mar 11 2024 | 104.25 | 0.50 | 0.48% | 106.00 | 106.00 | 103.50 | 245,997 |
| Mar 08 2024 | 103.75 | 5.00 | 5.06% | 99.00 | 104.00 | 99.00 | 240,353 |
| Mar 07 2024 | 98.75 | 0.25 | 0.25% | 96.00 | 98.75 | 96.00 | 47,170 |
| Mar 06 2024 | 98.50 | -0.75 | -0.76% | 98.00 | 98.50 | 98.00 | 33,726 |
| Mar 05 2024 | 99.25 | 0.00 | 0.00% | 98.00 | 99.25 | 98.00 | 53,201 |
| Mar 04 2024 | 99.25 | 0.50 | 0.51% | 98.00 | 99.25 | 98.00 | 23,132 |
| Mar 01 2024 | 98.75 | 0.00 | 0.00% | 97.20 | 98.75 | 97.00 | 40,086 |
| Feb 29 2024 | 98.75 | -0.50 | -0.50% | 97.00 | 98.75 | 97.00 | 57,208 |
| Feb 28 2024 | 99.25 | 1.25 | 1.28% | 98.00 | 99.25 | 98.00 | 16,412 |
| Feb 27 2024 | 98.00 | -1.45 | -1.46% | 98.20 | 98.20 | 98.00 | 29,322 |
| Feb 26 2024 | 99.45 | 3.45 | 3.59% | 98.00 | 100.50 | 98.00 | 105,174 |
