Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GFEB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 34.782 | 0.15 | 0.44% | 34.63 | 34.782 | 34.56 | 14,541 |
| May 30 2024 | 34.63 | -0.11 | -0.32% | 34.74 | 34.76 | 34.59 | 17,004 |
| May 29 2024 | 34.74 | -0.10 | -0.28% | 34.8376 | 34.8376 | 34.6801 | 5,841 |
| May 28 2024 | 34.8376 | 0.02 | 0.05% | 34.83 | 34.89 | 34.795 | 2,430 |
| May 24 2024 | 34.82 | 0.11 | 0.32% | 34.7075 | 34.89 | 34.7075 | 10,696 |
| May 23 2024 | 34.7075 | -0.15 | -0.44% | 34.94 | 34.94 | 34.6301 | 14,870 |
| May 22 2024 | 34.86 | 0.02 | 0.06% | 34.82 | 34.91 | 34.7571 | 29,765 |
| May 21 2024 | 34.84 | -0.01 | -0.03% | 34.85 | 34.9099 | 34.77 | 12,378 |
| May 20 2024 | 34.85 | 0.02 | 0.06% | 34.84 | 34.90 | 34.805 | 6,576 |
| May 17 2024 | 34.83 | 0.06 | 0.17% | 34.80 | 34.83 | 34.72 | 12,063 |
| May 16 2024 | 34.7703 | -0.02 | -0.05% | 34.82 | 34.839 | 34.76 | 19,308 |
| May 15 2024 | 34.7862 | 0.17 | 0.48% | 34.70 | 34.81 | 34.68 | 44,469 |
| May 14 2024 | 34.62 | 0.10 | 0.29% | 34.48 | 34.62 | 34.47 | 24,732 |
| May 13 2024 | 34.52 | 0.00 | 0.00% | 34.52 | 34.54 | 34.4413 | 21,087 |
| May 10 2024 | 34.52 | 0.12 | 0.35% | 34.51 | 34.535 | 34.4216 | 21,382 |
| May 09 2024 | 34.40 | 0.01 | 0.03% | 34.39 | 34.49 | 34.375 | 5,690 |
| May 08 2024 | 34.39 | 0.02 | 0.06% | 34.26 | 34.39 | 34.26 | 14,477 |
| May 07 2024 | 34.37 | 0.01 | 0.03% | 34.33 | 34.4174 | 34.33 | 14,172 |
| May 06 2024 | 34.36 | 0.17 | 0.50% | 34.24 | 34.36 | 34.2001 | 10,054 |
| May 03 2024 | 34.19 | 0.29 | 0.85% | 34.12 | 34.19 | 34.08 | 10,170 |
| May 02 2024 | 33.9019 | 0.14 | 0.43% | 33.7573 | 33.9799 | 33.7573 | 28,393 |
| May 01 2024 | 33.7573 | -0.10 | -0.29% | 33.8548 | 33.995 | 33.7175 | 26,598 |
| Apr 30 2024 | 33.8548 | -0.23 | -0.67% | 34.01 | 34.0299 | 33.8548 | 14,434 |
| Apr 29 2024 | 34.0845 | 0.01 | 0.04% | 34.07 | 34.12 | 34.0606 | 4,108 |
| Apr 26 2024 | 34.07 | 0.22 | 0.66% | 33.8461 | 34.08 | 33.8461 | 18,941 |
| Apr 25 2024 | 33.8461 | -0.09 | -0.27% | 33.72 | 33.90 | 33.6301 | 13,921 |
| Apr 24 2024 | 33.9392 | 0.03 | 0.07% | 33.92 | 33.9652 | 33.81 | 26,587 |
| Apr 23 2024 | 33.9139 | 0.16 | 0.49% | 33.75 | 33.9495 | 33.75 | 13,991 |
| Apr 22 2024 | 33.75 | 0.19 | 0.57% | 33.64 | 33.755 | 33.55 | 24,484 |
| Apr 19 2024 | 33.5599 | -0.10 | -0.30% | 33.64 | 33.68 | 33.4716 | 14,832 |
| Apr 18 2024 | 33.6602 | -0.09 | -0.27% | 33.77 | 33.83 | 33.6001 | 8,929 |
| Apr 17 2024 | 33.75 | -0.06 | -0.18% | 33.81 | 33.8887 | 33.6801 | 17,898 |
| Apr 16 2024 | 33.81 | -0.02 | -0.06% | 33.86 | 33.8777 | 33.75 | 37,364 |
| Apr 15 2024 | 33.83 | -0.17 | -0.50% | 34.17 | 34.18 | 33.80 | 27,195 |
| Apr 12 2024 | 34.00 | -0.29 | -0.85% | 34.18 | 34.21 | 33.96 | 28,609 |
| Apr 11 2024 | 34.29 | 0.12 | 0.35% | 34.19 | 34.30 | 34.0569 | 60,194 |
| Apr 10 2024 | 34.17 | -0.18 | -0.52% | 34.095 | 34.17 | 34.0624 | 44,697 |
| Apr 09 2024 | 34.35 | 0.04 | 0.12% | 34.31 | 34.37 | 34.12 | 13,922 |
| Apr 08 2024 | 34.31 | 0.08 | 0.23% | 34.24 | 34.31 | 34.23 | 15,580 |
| Apr 05 2024 | 34.23 | 0.09 | 0.26% | 34.18 | 34.31 | 34.1443 | 16,868 |
| Apr 04 2024 | 34.14 | -0.16 | -0.47% | 34.36 | 34.40 | 34.08 | 144,882 |
| Apr 03 2024 | 34.302 | 0.06 | 0.18% | 34.25 | 34.33 | 34.23 | 18,956 |
| Apr 02 2024 | 34.24 | -0.11 | -0.32% | 34.35 | 34.35 | 34.19 | 13,625 |
| Apr 01 2024 | 34.35 | -0.09 | -0.26% | 34.37 | 34.43 | 34.33 | 38,517 |
| Mar 28 2024 | 34.44 | 0.07 | 0.20% | 34.37 | 34.46 | 34.37 | 227,922 |
| Mar 27 2024 | 34.3725 | 0.09 | 0.27% | 34.35 | 34.3725 | 34.2701 | 11,373 |
| Mar 26 2024 | 34.28 | 0.02 | 0.06% | 34.29 | 34.34 | 34.28 | 19,074 |
| Mar 25 2024 | 34.26 | -0.09 | -0.26% | 34.30 | 34.3299 | 34.24 | 40,839 |
| Mar 22 2024 | 34.35 | -0.01 | -0.03% | 34.37 | 34.3799 | 34.30 | 62,989 |
| Mar 21 2024 | 34.36 | 0.03 | 0.09% | 34.34 | 34.4099 | 34.3301 | 125,486 |
| Mar 20 2024 | 34.33 | 0.16 | 0.47% | 34.18 | 34.34 | 34.12 | 99,279 |
| Mar 19 2024 | 34.17 | 0.12 | 0.35% | 34.05 | 34.19 | 34.02 | 87,320 |
| Mar 18 2024 | 34.05 | 0.09 | 0.27% | 34.07 | 34.27 | 33.99 | 187,932 |
| Mar 15 2024 | 33.96 | -0.11 | -0.32% | 33.99 | 34.003 | 33.91 | 36,018 |
| Mar 14 2024 | 34.07 | -0.04 | -0.12% | 34.08 | 35.25 | 33.9754 | 148,068 |
| Mar 13 2024 | 34.11 | -0.03 | -0.09% | 34.08 | 34.1598 | 34.0738 | 252,187 |
| Mar 12 2024 | 34.14 | 0.16 | 0.47% | 33.98 | 34.15 | 33.95 | 59,218 |
| Mar 11 2024 | 33.98 | -0.02 | -0.06% | 33.96 | 33.98 | 33.88 | 141,812 |
| Mar 08 2024 | 34.00 | -0.08 | -0.23% | 34.13 | 34.186 | 33.97 | 84,220 |
| Mar 07 2024 | 34.08 | 0.15 | 0.44% | 34.05 | 34.12 | 33.9952 | 239,369 |
| Mar 06 2024 | 33.9293 | 0.07 | 0.20% | 33.93 | 34.0181 | 33.8701 | 537,141 |
| Mar 05 2024 | 33.86 | -0.15 | -0.44% | 33.95 | 33.95 | 33.7614 | 484,452 |
| Mar 04 2024 | 34.01 | -0.08 | -0.22% | 34.02 | 34.0799 | 33.99 | 219,315 |
