GBOOF(GBOOF)
GBOOF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $10.40 | $10.60 | $10.31 | $10.45 | 4,121 |
| 10/13/2026 | $10.40 | $10.70 | $10.40 | $10.70 | 3,612 |
| 10/12/2026 | $10.16 | $10.54 | $10.16 | $10.54 | 5,400 |
| 10/9/2026 | $10.75 | $10.75 | $9.54 | $10.45 | 12,614 |
| 10/8/2026 | $10.20 | $10.84 | $10.20 | $10.84 | 23,200 |
| 10/7/2026 | $10.00 | $10.81 | $10.00 | $10.18 | 11,825 |
| 10/6/2026 | $10.80 | $10.80 | $10.40 | $10.80 | 10,110 |
| 10/5/2026 | $10.45 | $10.45 | $10.13 | $10.38 | 5,424 |
| 10/2/2026 | $10.22 | $10.67 | $10.22 | $10.67 | 6,100 |
| 10/1/2026 | $10.25 | $10.75 | $10.25 | $10.75 | 5,100 |
| 9/30/2026 | $10.94 | $10.94 | $10.51 | $10.51 | 10,139 |
| 9/29/2026 | $10.68 | $11.13 | $10.68 | $11.13 | 1,704 |
| 9/28/2026 | $11.20 | $11.20 | $10.63 | $11.08 | 7,836 |
| 9/25/2026 | $11.05 | $11.35 | $11.00 | $11.00 | 14,008 |
| 9/24/2026 | $11.80 | $11.80 | $10.63 | $11.42 | 3,423 |
| 9/23/2026 | $11.23 | $11.68 | $11.23 | $11.67 | 5,500 |
| 9/22/2026 | $11.38 | $11.38 | $11.13 | $11.25 | 5,100 |
| 9/21/2026 | $11.10 | $11.32 | $11.10 | $11.30 | 6,445 |
| 9/18/2026 | $11.45 | $11.67 | $11.22 | $11.45 | 6,129 |
| 9/17/2026 | $11.33 | $11.49 | $11.16 | $11.49 | 3,914 |
| 9/16/2026 | $11.55 | $11.55 | $11.26 | $11.40 | 4,644 |
| 9/15/2026 | $11.25 | $12.03 | $11.25 | $12.03 | 43,200 |
| 9/14/2026 | $11.88 | $11.88 | $11.53 | $11.88 | 8,006 |
| 9/11/2026 | $12.50 | $12.50 | $11.54 | $11.54 | 4,100 |
| 9/10/2026 | $12.25 | $12.25 | $11.39 | $11.96 | 2,410 |
| 9/9/2026 | $12.06 | $12.06 | $11.69 | $11.69 | 3,943 |
| 9/8/2026 | $11.73 | $11.73 | $11.53 | $11.53 | 321,600 |
| 9/4/2026 | $11.50 | $11.84 | $11.50 | $11.61 | 4,800 |
| 9/3/2026 | $11.85 | $11.85 | $11.25 | $11.85 | 3,227 |
| 9/2/2026 | $11.69 | $11.69 | $11.38 | $11.68 | 7,609 |
| 9/1/2026 | $11.61 | $11.61 | $11.04 | $11.61 | 2,100 |
| 8/31/2026 | $11.79 | $11.79 | $10.84 | $11.47 | 3,132 |
| 8/28/2026 | $11.63 | $11.67 | $10.98 | $10.98 | 4,500 |
| 8/27/2026 | $10.80 | $11.70 | $10.80 | $11.41 | 8,112 |
| 8/26/2026 | $11.25 | $11.93 | $11.21 | $11.93 | 4,948 |
| 8/25/2026 | $10.80 | $11.39 | $10.80 | $11.39 | 1,700 |
| 8/24/2026 | $11.23 | $11.23 | $10.88 | $11.05 | 5,000 |
| 8/21/2026 | $11.13 | $11.40 | $10.58 | $11.12 | 6,406 |
| 8/20/2026 | $11.13 | $11.13 | $10.58 | $11.13 | 4,000 |
| 8/19/2026 | $11.00 | $11.00 | $10.20 | $10.80 | 8,208 |
| 8/18/2026 | $11.40 | $11.40 | $10.90 | $11.40 | 5,316 |
| 8/17/2026 | $11.30 | $11.30 | $10.66 | $11.09 | 8,700 |
| 8/14/2026 | $11.01 | $12.24 | $11.01 | $11.84 | 4,300 |
| 8/13/2026 | $11.18 | $11.63 | $11.00 | $11.18 | 3,900 |
| 8/12/2026 | $12.20 | $12.20 | $10.50 | $11.76 | 4,100 |
| 8/11/2026 | $11.89 | $12.15 | $11.37 | $11.37 | 4,009 |
| 8/10/2026 | $11.93 | $11.93 | $11.38 | $11.93 | 4,243 |
| 8/7/2026 | $11.98 | $11.98 | $11.53 | $11.98 | 4,733 |
| 8/6/2026 | $11.75 | $11.95 | $11.40 | $11.70 | 5,900 |
| 8/5/2026 | $11.81 | $11.81 | $11.14 | $11.81 | 22,200 |
| 8/4/2026 | $11.52 | $11.76 | $11.25 | $11.48 | 9,800 |
| 8/3/2026 | $11.95 | $11.95 | $10.54 | $11.58 | 93,717 |
| 7/31/2026 | $11.66 | $11.66 | $11.19 | $11.66 | 5,420 |
| 7/30/2026 | $11.60 | $11.60 | $10.94 | $10.94 | 4,046 |
| 7/29/2026 | $11.73 | $11.73 | $11.28 | $11.55 | 6,800 |
| 7/28/2026 | $11.33 | $11.33 | $10.88 | $11.33 | 1,840 |
| 7/27/2026 | $11.09 | $11.31 | $10.94 | $11.31 | 12,008 |
| 7/24/2026 | $10.99 | $11.08 | $10.66 | $10.83 | 2,900 |
| 7/23/2026 | $10.88 | $11.05 | $10.53 | $10.53 | 16,000 |
| 7/22/2026 | $10.36 | $10.98 | $10.36 | $10.40 | 83,948 |
| 7/21/2026 | $10.75 | $10.75 | $10.17 | $10.75 | 13,807 |
| 7/20/2026 | $10.10 | $10.68 | $9.87 | $10.68 | 7,103 |
| 7/17/2026 | $10.58 | $10.85 | $10.03 | $10.31 | 11,600 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
