GEF-BGEF-B
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $84.00 | $85.85 | $83.72 | $85.55 | 28,668 |
| 1/30/2026 | $82.97 | $83.58 | $82.69 | $83.18 | 21,909 |
| 1/29/2026 | $82.59 | $82.59 | $79.96 | $82.25 | 25,213 |
| 1/28/2026 | $83.49 | $83.91 | $81.98 | $82.52 | 22,237 |
| 1/27/2026 | $83.31 | $84.95 | $83.24 | $83.95 | 12,200 |
| 1/26/2026 | $83.64 | $84.23 | $82.61 | $83.55 | 16,400 |
| 1/23/2026 | $83.83 | $83.83 | $82.00 | $83.15 | 11,200 |
| 1/22/2026 | $82.76 | $84.13 | $82.76 | $83.51 | 16,000 |
| 1/21/2026 | $82.00 | $83.48 | $81.77 | $83.18 | 21,459 |
| 1/20/2026 | $82.73 | $82.73 | $80.88 | $81.83 | 16,745 |
| 1/16/2026 | $83.24 | $84.00 | $82.23 | $83.84 | 23,203 |
| 1/15/2026 | $83.00 | $84.13 | $82.67 | $83.91 | 22,528 |
| 1/14/2026 | $82.00 | $83.00 | $82.00 | $82.76 | 24,937 |
| 1/13/2026 | $81.00 | $82.81 | $81.00 | $82.72 | 35,900 |
| 1/12/2026 | $81.46 | $81.47 | $80.36 | $80.96 | 32,403 |
| 1/9/2026 | $80.00 | $81.65 | $80.00 | $81.65 | 22,600 |
| 1/8/2026 | $77.50 | $80.76 | $77.50 | $80.68 | 25,000 |
| 1/7/2026 | $78.00 | $78.00 | $76.04 | $78.00 | 26,635 |
| 1/6/2026 | $75.74 | $77.95 | $74.20 | $77.95 | 21,917 |
| 1/5/2026 | $74.75 | $76.69 | $74.75 | $76.18 | 28,026 |
| 1/2/2026 | $74.88 | $75.58 | $74.60 | $75.14 | 28,031 |
| 12/31/2025 | $74.83 | $75.81 | $73.88 | $74.69 | 30,400 |
| 12/30/2025 | $75.91 | $76.57 | $74.89 | $74.91 | 23,800 |
| 12/29/2025 | $75.22 | $76.49 | $75.22 | $76.07 | 25,923 |
| 12/26/2025 | $76.34 | $76.34 | $75.47 | $75.81 | 18,200 |
| 12/24/2025 | $75.01 | $75.89 | $75.01 | $75.23 | 18,735 |
| 12/23/2025 | $73.73 | $74.69 | $73.57 | $73.94 | 21,600 |
| 12/22/2025 | $72.53 | $74.90 | $72.53 | $74.34 | 29,400 |
| 12/19/2025 | $74.94 | $75.27 | $73.52 | $73.58 | 66,400 |
| 12/18/2025 | $74.69 | $76.56 | $74.69 | $75.21 | 70,400 |
| 12/17/2025 | $73.39 | $76.00 | $73.39 | $75.25 | 64,500 |
| 12/16/2025 | $75.07 | $75.83 | $72.61 | $73.99 | 99,700 |
| 12/15/2025 | $74.60 | $75.70 | $73.29 | $75.09 | 95,300 |
| 12/12/2025 | $74.19 | $75.55 | $74.00 | $74.60 | 35,522 |
| 12/11/2025 | $72.55 | $74.69 | $72.55 | $73.64 | 34,900 |
| 12/10/2025 | $70.30 | $73.25 | $70.30 | $72.83 | 39,200 |
| 12/9/2025 | $70.50 | $71.22 | $70.44 | $70.89 | 28,400 |
| 12/8/2025 | $71.34 | $71.63 | $70.50 | $71.14 | 29,421 |
| 12/5/2025 | $70.89 | $71.29 | $69.37 | $70.63 | 15,631 |
| 12/4/2025 | $70.44 | $71.21 | $70.26 | $70.31 | 11,846 |
| 12/3/2025 | $69.55 | $71.34 | $69.55 | $71.34 | 14,105 |
| 12/2/2025 | $71.84 | $71.84 | $69.57 | $69.62 | 13,535 |
| 12/1/2025 | $70.78 | $71.81 | $70.78 | $71.12 | 19,130 |
| 11/28/2025 | $70.01 | $71.26 | $70.01 | $71.18 | 15,200 |
| 11/26/2025 | $69.57 | $70.68 | $69.25 | $70.44 | 11,525 |
| 11/25/2025 | $68.18 | $69.51 | $68.18 | $69.27 | 10,842 |
| 11/24/2025 | $66.95 | $66.99 | $66.17 | $66.48 | 14,930 |
| 11/21/2025 | $65.06 | $69.31 | $65.06 | $67.83 | 16,200 |
| 11/20/2025 | $65.50 | $65.67 | $64.67 | $65.03 | 11,547 |
| 11/19/2025 | $65.47 | $66.02 | $64.98 | $64.98 | 9,300 |
| 11/18/2025 | $65.59 | $65.86 | $64.94 | $65.33 | 10,400 |
| 11/17/2025 | $64.26 | $66.29 | $64.26 | $64.58 | 14,900 |
| 11/14/2025 | $67.25 | $67.25 | $64.90 | $66.22 | 14,900 |
| 11/13/2025 | $66.80 | $68.51 | $66.80 | $67.72 | 27,500 |
| 11/12/2025 | $63.39 | $66.75 | $63.39 | $65.78 | 52,600 |
| 11/11/2025 | $62.29 | $63.23 | $61.45 | $63.23 | 14,220 |
| 11/10/2025 | $61.42 | $62.11 | $59.76 | $61.92 | 9,300 |
| 11/7/2025 | $59.63 | $60.83 | $59.63 | $60.79 | 11,900 |
| 11/6/2025 | $60.00 | $61.03 | $59.08 | $59.40 | 10,900 |
| 11/5/2025 | $58.62 | $59.85 | $58.62 | $59.85 | 11,133 |