S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Gfa Hy Bond (GFA)
Gfa Hy Bond (GFA) Historical

GFA Gfa Hy Bond

64.17

-0.035 (-0.05%)

May 17 2024 - Closed

Delayed by 15 minutes

GFA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	64.17	-0.04	-0.05%	64.24	64.475	63.705	700
May 16 2024	64.205	0.00	-0.01%	64.23	64.28	64.06	500
May 15 2024	64.21	0.50	0.78%	64.00	64.44	63.32	1,100
May 14 2024	63.71	0.01	0.02%	63.38	63.73	63.30	200
May 13 2024	63.70	0.19	0.30%	63.91	63.91	63.56	1,012
May 10 2024	63.51	0.10	0.17%	63.45	64.05	63.29	19
May 09 2024	63.405	0.11	0.17%	63.75	63.75	63.395	71
May 08 2024	63.30	-0.24	-0.37%	63.67	63.67	63.285	525
May 07 2024	63.535	0.31	0.49%	63.72	63.755	63.43	2,286
May 03 2024	63.225	0.05	0.07%	62.73	63.75	62.59	5,006
May 02 2024	63.18	-0.02	-0.03%	63.18	63.18	63.18	2
May 01 2024	63.20	0.29	0.45%	63.20	63.20	63.20	8
Apr 30 2024	62.915	-0.16	-0.25%	63.30	63.30	62.725	274
Apr 29 2024	63.075	0.03	0.05%	63.075	63.075	63.075	0
Apr 26 2024	63.045	0.41	0.65%	63.30	63.30	62.88	93
Apr 25 2024	62.635	-0.20	-0.32%	62.94	63.015	62.41	1,722
Apr 24 2024	62.835	-0.31	-0.48%	63.15	63.15	62.815	1,267
Apr 23 2024	63.14	0.44	0.69%	63.14	63.14	63.14	0
Apr 22 2024	62.705	0.05	0.07%	63.20	63.375	62.35	2,531
Apr 19 2024	62.66	0.11	0.18%	62.74	62.765	62.36	766
Apr 18 2024	62.545	-0.02	-0.02%	62.545	62.545	62.545	0
Apr 17 2024	62.56	0.02	0.02%	62.70	62.70	62.035	7
Apr 16 2024	62.545	-0.28	-0.45%	62.545	62.545	62.545	2
Apr 15 2024	62.825	-0.22	-0.35%	62.825	62.825	62.825	0
Apr 12 2024	63.045	-0.14	-0.22%	63.14	63.47	62.545	500
Apr 11 2024	63.185	-0.23	-0.36%	63.80	63.80	63.075	4,039
Apr 10 2024	63.415	-0.49	-0.77%	63.415	63.415	63.415	0
Apr 09 2024	63.905	0.15	0.24%	64.25	64.25	63.78	418
Apr 08 2024	63.755	0.05	0.08%	63.755	63.755	63.755	0
Apr 05 2024	63.705	-0.21	-0.32%	63.99	63.99	63.675	26
Apr 04 2024	63.91	0.24	0.38%	63.91	63.91	63.91	0
Apr 03 2024	63.665	0.27	0.43%	63.78	63.99	63.015	1,593
Apr 02 2024	63.39	-0.43	-0.67%	63.68	63.68	63.09	2,064
Mar 28 2024	63.815	0.16	0.25%	63.815	63.815	63.815	0
Mar 27 2024	63.655	0.21	0.33%	63.41	63.77	63.395	1
Mar 26 2024	63.445	-0.23	-0.35%	63.445	63.445	63.445	0
Mar 25 2024	63.67	-0.05	-0.07%	63.67	63.67	63.67	0
Mar 22 2024	63.715	-0.04	-0.06%	64.04	64.04	63.485	2,390
Mar 21 2024	63.755	0.39	0.61%	64.03	64.075	63.57	1,111
Mar 20 2024	63.37	-0.09	-0.13%	63.63	63.63	63.175	832
Mar 19 2024	63.455	0.10	0.16%	63.48	63.835	62.965	5,340
Mar 18 2024	63.355	0.00	0.00%	63.49	63.765	62.995	830
Mar 15 2024	63.355	0.17	0.28%	63.60	63.795	62.925	719
Mar 14 2024	63.18	-0.62	-0.97%	63.58	63.58	63.125	310
Mar 13 2024	63.80	0.33	0.52%	63.75	63.80	63.42	5,197
Mar 12 2024	63.47	0.02	0.04%	63.82	64.06	63.35	3,100
Mar 11 2024	63.445	-0.21	-0.32%	63.445	63.445	63.445	0
Mar 08 2024	63.65	0.13	0.20%	63.65	63.65	63.65	53
Mar 07 2024	63.52	0.14	0.21%	63.52	63.52	63.52	0
Mar 06 2024	63.385	0.10	0.17%	63.385	63.385	63.385	0
Mar 05 2024	63.28	0.26	0.41%	63.48	63.755	63.12	1,380
Mar 04 2024	63.02	-0.03	-0.05%	63.26	63.54	62.95	300
Mar 01 2024	63.05	0.04	0.07%	63.25	63.415	62.745	826
Feb 29 2024	63.005	0.07	0.11%	63.09	63.415	62.64	1,974
Feb 28 2024	62.935	-0.03	-0.05%	63.12	63.33	62.80	33
Feb 27 2024	62.965	0.01	0.01%	62.965	62.965	62.965	0
Feb 26 2024	62.96	-0.11	-0.17%	63.38	63.70	62.745	166
Feb 23 2024	63.07	0.06	0.10%	63.07	63.07	63.07	0
Feb 22 2024	63.005	0.11	0.17%	63.20	63.295	62.77	1,270
Feb 21 2024	62.90	0.05	0.08%	62.90	62.90	62.90	0
Feb 20 2024	62.85	0.20	0.32%	62.85	62.85	62.85	0
Feb 19 2024	62.65	0.12	0.19%	62.93	62.93	62.285	128

BlackRock Enhanced Globa...

STT Enviro Corp.

Romania Tf 3,375% Ge50 Eur

Vontobel Financial Produ...

BNP Paribas Issuance

Non Sponsored BDR

Ivz Pac Exj Esg

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions