Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GFF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 74.25 | 1.56 | 2.15% | 73.27 | 74.68 | 72.055 | 751,787 |
| May 08 2024 | 72.69 | 4.94 | 7.29% | 70.42 | 77.99 | 70.42 | 801,581 |
| May 07 2024 | 67.75 | -2.06 | -2.95% | 69.81 | 69.98 | 67.69 | 398,541 |
| May 06 2024 | 69.81 | 0.68 | 0.98% | 69.28 | 70.35 | 69.28 | 172,033 |
| May 03 2024 | 69.13 | 0.42 | 0.61% | 69.58 | 70.68 | 69.07 | 250,884 |
| May 02 2024 | 68.71 | 1.53 | 2.28% | 67.98 | 69.63 | 66.80 | 390,824 |
| May 01 2024 | 67.18 | 1.66 | 2.53% | 65.89 | 68.16 | 65.08 | 494,020 |
| Apr 30 2024 | 65.52 | -2.20 | -3.25% | 67.18 | 67.36 | 65.48 | 473,644 |
| Apr 29 2024 | 67.72 | -0.55 | -0.81% | 68.52 | 69.10 | 67.35 | 316,950 |
| Apr 26 2024 | 68.27 | 0.86 | 1.28% | 67.67 | 68.51 | 67.33 | 243,642 |
| Apr 25 2024 | 67.41 | -0.40 | -0.59% | 66.60 | 67.53 | 65.85 | 208,370 |
| Apr 24 2024 | 67.81 | -1.27 | -1.84% | 69.11 | 69.77 | 67.10 | 230,526 |
| Apr 23 2024 | 69.08 | 2.56 | 3.85% | 66.95 | 69.37 | 66.91 | 257,029 |
| Apr 22 2024 | 66.52 | 0.55 | 0.83% | 66.00 | 66.91 | 65.62 | 241,241 |
| Apr 19 2024 | 65.97 | 0.77 | 1.18% | 65.09 | 66.57 | 65.09 | 475,115 |
| Apr 18 2024 | 65.20 | -0.06 | -0.09% | 66.19 | 66.96 | 65.11 | 358,348 |
| Apr 17 2024 | 65.26 | -1.26 | -1.89% | 67.16 | 67.16 | 64.90 | 246,716 |
| Apr 16 2024 | 66.52 | -0.18 | -0.27% | 65.97 | 66.89 | 65.40 | 255,854 |
| Apr 15 2024 | 66.70 | -0.89 | -1.32% | 68.12 | 69.015 | 66.15 | 285,569 |
| Apr 12 2024 | 67.59 | -0.89 | -1.30% | 68.18 | 68.53 | 67.10 | 227,314 |
| Apr 11 2024 | 68.48 | 0.65 | 0.96% | 68.20 | 68.89 | 68.03 | 256,893 |
| Apr 10 2024 | 67.83 | -2.17 | -3.10% | 68.00 | 69.765 | 66.87 | 336,215 |
| Apr 09 2024 | 70.00 | -3.22 | -4.40% | 73.06 | 73.22 | 68.70 | 448,979 |
| Apr 08 2024 | 73.22 | -1.26 | -1.69% | 75.00 | 75.00 | 73.03 | 301,562 |
| Apr 05 2024 | 74.48 | 2.12 | 2.93% | 72.46 | 74.61 | 72.46 | 276,800 |
| Apr 04 2024 | 72.36 | -0.88 | -1.20% | 74.21 | 75.18 | 71.78 | 345,950 |
| Apr 03 2024 | 73.24 | 2.52 | 3.56% | 70.39 | 73.265 | 70.39 | 270,165 |
| Apr 02 2024 | 70.72 | -1.48 | -2.05% | 71.50 | 71.50 | 69.76 | 351,713 |
| Apr 01 2024 | 72.20 | -1.14 | -1.55% | 73.49 | 73.68 | 71.531 | 242,036 |
| Mar 28 2024 | 73.34 | 0.59 | 0.81% | 72.92 | 73.59 | 72.61 | 291,003 |
| Mar 27 2024 | 72.75 | -0.25 | -0.34% | 73.68 | 74.32 | 72.66 | 310,371 |
| Mar 26 2024 | 73.00 | 0.03 | 0.04% | 73.33 | 73.74 | 72.98 | 291,027 |
| Mar 25 2024 | 72.97 | 0.96 | 1.33% | 72.00 | 73.40 | 72.00 | 278,649 |
| Mar 22 2024 | 72.01 | -1.62 | -2.20% | 73.91 | 73.98 | 71.98 | 248,951 |
| Mar 21 2024 | 73.63 | 1.50 | 2.08% | 72.93 | 74.275 | 72.62 | 384,798 |
| Mar 20 2024 | 72.13 | 1.43 | 2.02% | 70.70 | 72.37 | 70.47 | 257,988 |
| Mar 19 2024 | 70.70 | 0.88 | 1.26% | 69.70 | 70.72 | 69.51 | 245,240 |
| Mar 18 2024 | 69.82 | -0.59 | -0.84% | 71.00 | 71.65 | 69.55 | 359,478 |
| Mar 15 2024 | 70.41 | 0.33 | 0.47% | 69.24 | 70.59 | 69.24 | 1,907,832 |
| Mar 14 2024 | 70.08 | 0.98 | 1.42% | 69.17 | 70.46 | 68.31 | 473,677 |
| Mar 13 2024 | 69.10 | 0.24 | 0.35% | 68.86 | 69.13 | 67.96 | 330,139 |
| Mar 12 2024 | 68.86 | 1.36 | 2.01% | 67.88 | 69.00 | 67.4701 | 357,277 |
| Mar 11 2024 | 67.50 | -1.75 | -2.53% | 68.83 | 69.07 | 66.56 | 480,435 |
| Mar 08 2024 | 69.25 | -0.38 | -0.55% | 70.02 | 70.80 | 68.605 | 411,635 |
| Mar 07 2024 | 69.63 | 0.25 | 0.36% | 70.05 | 70.7664 | 69.49 | 282,488 |
| Mar 06 2024 | 69.38 | 0.70 | 1.02% | 69.38 | 70.23 | 69.08 | 288,109 |
| Mar 05 2024 | 68.68 | -1.41 | -2.01% | 69.92 | 70.55 | 68.294 | 322,361 |
| Mar 04 2024 | 70.09 | -1.31 | -1.83% | 71.40 | 71.88 | 70.05 | 482,781 |
| Mar 01 2024 | 71.40 | 0.00 | 0.00% | 71.29 | 72.13 | 70.935 | 314,212 |
| Feb 29 2024 | 71.40 | 1.29 | 1.84% | 70.52 | 71.61 | 69.70 | 398,445 |
| Feb 28 2024 | 70.11 | 0.62 | 0.89% | 69.09 | 70.9794 | 68.94 | 315,973 |
| Feb 27 2024 | 69.49 | 0.31 | 0.45% | 69.63 | 70.37 | 69.00 | 339,278 |
| Feb 26 2024 | 69.18 | 0.68 | 0.99% | 68.55 | 70.6498 | 68.50 | 427,516 |
| Feb 23 2024 | 68.50 | 0.98 | 1.45% | 68.00 | 68.88 | 67.62 | 209,110 |
| Feb 22 2024 | 67.52 | 0.87 | 1.31% | 67.34 | 68.02 | 67.16 | 280,007 |
| Feb 21 2024 | 66.65 | -1.16 | -1.71% | 67.42 | 67.66 | 65.705 | 580,442 |
| Feb 20 2024 | 67.81 | -0.23 | -0.34% | 68.11 | 68.84 | 67.32 | 289,449 |
| Feb 16 2024 | 68.04 | -0.86 | -1.25% | 68.39 | 69.07 | 67.52 | 305,522 |
| Feb 15 2024 | 68.90 | 1.26 | 1.86% | 68.23 | 69.03 | 67.105 | 341,144 |
| Feb 14 2024 | 67.64 | 1.22 | 1.84% | 67.40 | 68.40 | 66.56 | 368,072 |
| Feb 13 2024 | 66.42 | -1.53 | -2.25% | 65.38 | 67.62 | 65.12 | 424,713 |
| Feb 12 2024 | 67.95 | -0.66 | -0.96% | 68.56 | 68.91 | 67.84 | 409,186 |
