Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
GFS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 48.61 | -0.69 | -1.40% | 48.80 | 49.37 | 47.8988 | 2,175,569 |
| Jun 12 2024 | 49.30 | 0.88 | 1.82% | 49.35 | 50.24 | 48.77 | 1,329,273 |
| Jun 11 2024 | 48.42 | 0.75 | 1.57% | 47.36 | 48.54 | 46.77 | 1,238,429 |
| Jun 10 2024 | 47.67 | -0.26 | -0.54% | 47.50 | 48.065 | 47.43 | 1,506,227 |
| Jun 07 2024 | 47.93 | -1.17 | -2.38% | 48.33 | 49.16 | 47.84 | 1,498,497 |
| Jun 06 2024 | 49.10 | 0.01 | 0.02% | 48.86 | 49.345 | 48.43 | 1,273,335 |
| Jun 05 2024 | 49.09 | 1.16 | 2.42% | 48.61 | 49.12 | 47.99 | 1,261,356 |
| Jun 04 2024 | 47.93 | -0.68 | -1.40% | 48.40 | 48.50 | 47.77 | 1,075,174 |
| Jun 03 2024 | 48.61 | -0.39 | -0.80% | 49.805 | 49.92 | 48.195 | 1,549,085 |
| May 31 2024 | 49.00 | -0.23 | -0.47% | 49.40 | 49.50 | 48.103 | 1,786,997 |
| May 30 2024 | 49.23 | 0.58 | 1.19% | 48.87 | 49.49 | 48.54 | 1,387,881 |
| May 29 2024 | 48.65 | -1.37 | -2.74% | 49.01 | 49.75 | 48.26 | 1,746,051 |
| May 28 2024 | 50.02 | -0.73 | -1.44% | 50.75 | 51.115 | 49.90 | 2,916,493 |
| May 24 2024 | 50.75 | 0.26 | 0.51% | 50.79 | 50.92 | 50.49 | 3,655,318 |
| May 23 2024 | 50.49 | -4.72 | -8.55% | 50.85 | 51.70 | 49.9028 | 11,072,452 |
| May 22 2024 | 55.21 | 0.37 | 0.67% | 55.09 | 55.6835 | 54.22 | 703,228 |
| May 21 2024 | 54.84 | 0.84 | 1.56% | 53.70 | 54.89 | 53.37 | 969,773 |
| May 20 2024 | 54.00 | 0.05 | 0.09% | 54.12 | 54.31 | 53.73 | 1,154,600 |
| May 17 2024 | 53.95 | -0.23 | -0.42% | 54.20 | 54.50 | 53.51 | 870,259 |
| May 16 2024 | 54.18 | -0.29 | -0.53% | 54.63 | 54.63 | 53.55 | 1,042,959 |
| May 15 2024 | 54.47 | 0.08 | 0.15% | 54.70 | 54.71 | 53.30 | 1,631,260 |
| May 14 2024 | 54.39 | 1.76 | 3.34% | 53.00 | 54.50 | 52.66 | 1,474,325 |
| May 13 2024 | 52.63 | 1.54 | 3.01% | 51.47 | 52.71 | 51.25 | 789,009 |
| May 10 2024 | 51.09 | -0.51 | -0.99% | 51.70 | 52.24 | 50.89 | 958,867 |
| May 09 2024 | 51.60 | -0.76 | -1.45% | 52.48 | 52.48 | 51.31 | 1,023,171 |
| May 08 2024 | 52.36 | -0.90 | -1.69% | 53.26 | 53.37 | 51.96 | 1,512,638 |
| May 07 2024 | 53.26 | 3.53 | 7.10% | 52.16 | 55.76 | 52.10 | 3,583,431 |
| May 06 2024 | 49.73 | 0.46 | 0.93% | 49.50 | 50.665 | 49.37 | 2,046,584 |
| May 03 2024 | 49.27 | 0.99 | 2.05% | 48.81 | 50.17 | 48.7204 | 1,554,865 |
| May 02 2024 | 48.28 | 1.24 | 2.64% | 47.51 | 48.35 | 46.93 | 1,332,812 |
| May 01 2024 | 47.04 | -1.84 | -3.76% | 48.23 | 48.57 | 46.97 | 1,322,609 |
| Apr 30 2024 | 48.88 | 0.08 | 0.16% | 48.60 | 49.265 | 48.60 | 1,470,405 |
| Apr 29 2024 | 48.80 | 0.41 | 0.85% | 48.40 | 49.14 | 48.40 | 686,916 |
| Apr 26 2024 | 48.39 | 0.60 | 1.26% | 47.07 | 48.78 | 47.06 | 865,267 |
| Apr 25 2024 | 47.79 | 0.48 | 1.01% | 47.48 | 48.36 | 47.32 | 1,062,570 |
| Apr 24 2024 | 47.31 | 0.96 | 2.07% | 46.69 | 47.53 | 46.44 | 1,909,488 |
| Apr 23 2024 | 46.35 | -0.02 | -0.04% | 46.29 | 47.08 | 46.19 | 1,119,132 |
| Apr 22 2024 | 46.37 | 0.11 | 0.24% | 46.51 | 46.8134 | 45.52 | 1,286,640 |
| Apr 19 2024 | 46.26 | -0.63 | -1.34% | 46.51 | 47.22 | 46.23 | 2,176,525 |
| Apr 18 2024 | 46.89 | -0.47 | -0.99% | 47.23 | 47.30 | 46.42 | 1,413,476 |
| Apr 17 2024 | 47.36 | -0.44 | -0.92% | 47.71 | 48.26 | 47.20 | 1,242,871 |
| Apr 16 2024 | 47.80 | 0.54 | 1.14% | 47.29 | 48.53 | 47.19 | 1,067,495 |
| Apr 15 2024 | 47.26 | -2.12 | -4.29% | 50.13 | 50.19 | 46.73 | 2,580,822 |
| Apr 12 2024 | 49.38 | -1.81 | -3.54% | 50.10 | 50.25 | 49.185 | 1,476,323 |
| Apr 11 2024 | 51.19 | 1.84 | 3.73% | 49.78 | 51.465 | 49.20 | 1,481,908 |
| Apr 10 2024 | 49.35 | -2.34 | -4.53% | 50.575 | 50.714 | 48.895 | 1,838,811 |
| Apr 09 2024 | 51.69 | 1.43 | 2.85% | 50.78 | 52.13 | 50.66 | 1,470,813 |
| Apr 08 2024 | 50.26 | -0.29 | -0.57% | 50.10 | 51.15 | 50.02 | 775,888 |
| Apr 05 2024 | 50.55 | 0.03 | 0.06% | 50.60 | 51.12 | 49.90 | 987,817 |
| Apr 04 2024 | 50.52 | -0.71 | -1.39% | 52.22 | 52.78 | 50.48 | 1,011,584 |
| Apr 03 2024 | 51.23 | 0.12 | 0.23% | 50.76 | 51.49 | 50.32 | 1,321,784 |
| Apr 02 2024 | 51.11 | -0.68 | -1.31% | 50.96 | 51.31 | 50.8129 | 842,041 |
| Apr 01 2024 | 51.79 | -0.32 | -0.61% | 52.37 | 53.20 | 51.71 | 836,140 |
| Mar 28 2024 | 52.11 | 0.38 | 0.73% | 51.77 | 52.745 | 51.71 | 987,950 |
| Mar 27 2024 | 51.73 | 0.94 | 1.85% | 51.55 | 51.86 | 51.04 | 1,311,438 |
| Mar 26 2024 | 50.79 | -1.06 | -2.04% | 51.91 | 52.18 | 50.60 | 1,488,102 |
| Mar 25 2024 | 51.85 | -0.36 | -0.69% | 51.50 | 52.19 | 51.50 | 519,013 |
| Mar 22 2024 | 52.21 | -0.27 | -0.51% | 52.23 | 52.55 | 51.67 | 579,751 |
| Mar 21 2024 | 52.48 | 0.04 | 0.08% | 53.56 | 54.22 | 52.42 | 1,118,402 |
| Mar 20 2024 | 52.44 | 1.15 | 2.24% | 51.20 | 52.54 | 50.57 | 983,309 |
| Mar 19 2024 | 51.29 | -0.81 | -1.55% | 51.58 | 51.795 | 50.678 | 864,433 |
| Mar 18 2024 | 52.10 | 0.22 | 0.42% | 52.00 | 52.97 | 51.92 | 1,192,054 |
