Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: GFR )

7.200 +0.050 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 05, 2024 7.180 7.305 7.100 7.200 135,580 +0.05(+0.70%)
Jul 03, 2024 7.470 7.470 7.120 7.150 147,931 -0.15(-2.05%)
Jul 02, 2024 6.850 7.330 6.790 7.300 78,520 +0.45(+6.57%)
Jul 01, 2024 6.820 6.960 6.760 6.850 111,782 +0.10(+1.48%)
Jun 28, 2024 6.570 6.750 6.510 6.750 82,444 +0.25(+3.85%)
Jun 27, 2024 6.470 6.585 6.440 6.500 28,858 +0.10(+1.56%)
Jun 26, 2024 6.350 6.450 6.350 6.400 28,326 +0.04(+0.63%)
Jun 25, 2024 6.180 6.410 6.180 6.360 114,946 +0.16(+2.58%)
Jun 24, 2024 6.100 6.260 6.100 6.200 153,942 +0.17(+2.82%)
Jun 21, 2024 5.970 6.100 5.970 6.030 25,878 +0.03(+0.50%)
Jun 20, 2024 6.080 6.150 5.980 6.000 18,426 -0.09(-1.48%)
Jun 18, 2024 6.130 6.210 6.080 6.090 98,610 +0.02(+0.33%)
Jun 17, 2024 5.960 6.240 5.960 6.070 154,224 +0.08(+1.34%)
Jun 14, 2024 6.100 6.189 5.905 5.990 25,935 -0.02(-0.33%)
Jun 13, 2024 5.900 6.179 5.900 6.010 60,265 +0.20(+3.44%)
Jun 12, 2024 5.910 5.910 5.700 5.810 11,077 -0.03(-0.51%)
Jun 11, 2024 5.830 5.840 5.775 5.840 4,652 +0.06(+1.04%)
Jun 10, 2024 5.900 5.900 5.780 5.780 4,291 -0.05(-0.86%)
Jun 07, 2024 5.750 5.840 5.700 5.830 8,030 +0.13(+2.28%)
Jun 06, 2024 5.650 5.790 5.650 5.700 16,494 +0.00(+0.00%)
Jun 05, 2024 5.900 5.900 5.670 5.700 4,879 -0.14(-2.40%)
Jun 04, 2024 5.970 5.970 5.770 5.840 13,051 -0.10(-1.68%)
Jun 03, 2024 6.020 6.020 5.910 5.940 11,822 -0.07(-1.16%)
May 31, 2024 6.020 6.030 5.950 6.010 38,742 +0.03(+0.50%)
May 30, 2024 6.050 6.050 5.980 5.980 30,059 -0.04(-0.66%)
May 29, 2024 6.020 6.050 5.940 6.020 32,205 +0.02(+0.33%)
May 28, 2024 6.000 6.015 5.960 6.000 62,953 +0.02(+0.33%)
May 24, 2024 5.970 6.090 5.950 5.980 59,187 +0.03(+0.50%)
May 23, 2024 6.050 6.050 5.920 5.950 3,316 -0.03(-0.50%)
May 22, 2024 6.090 6.090 5.910 5.980 44,755 -0.04(-0.66%)
May 21, 2024 6.170 6.170 5.930 6.020 55,460 -0.11(-1.79%)
May 20, 2024 6.040 6.230 6.040 6.130 56,609 +0.20(+3.37%)
May 17, 2024 6.050 6.050 5.930 5.930 5,715 -0.10(-1.66%)
May 16, 2024 6.000 6.155 5.982 6.030 178,795 +0.06(+1.01%)
May 15, 2024 5.960 6.000 5.935 5.970 47,479 +0.08(+1.36%)
May 14, 2024 6.000 6.000 5.890 5.890 6,990 -0.08(-1.34%)
May 13, 2024 6.000 6.065 5.970 5.970 25,995 -0.01(-0.17%)
May 10, 2024 5.960 6.000 5.884 5.980 54,448 +0.10(+1.70%)
May 09, 2024 5.870 5.980 5.830 5.880 89,437 +0.01(+0.17%)
May 08, 2024 5.870 5.870 5.760 5.870 15,256 +0.06(+1.03%)
May 07, 2024 5.730 5.930 5.730 5.810 9,438 -0.09(-1.53%)
May 06, 2024 5.900 5.970 5.850 5.900 53,824 +0.11(+1.90%)
May 03, 2024 5.930 5.930 5.750 5.790 11,762 -0.06(-1.03%)
May 02, 2024 5.870 5.890 5.740 5.850 2,989 +0.10(+1.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.