GFAI(GFAI)
GFAI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $0.23 | $0.23 | $0.21 | $0.21 | 232,004 |
| 10/13/2026 | $0.24 | $0.25 | $0.24 | $0.24 | 195,425 |
| 10/12/2026 | $0.26 | $0.26 | $0.23 | $0.24 | 114,268 |
| 10/9/2026 | $0.26 | $0.26 | $0.26 | $0.26 | 88,667 |
| 10/8/2026 | $0.25 | $0.27 | $0.25 | $0.26 | 166,722 |
| 10/7/2026 | $0.25 | $0.26 | $0.25 | $0.26 | 139,930 |
| 10/6/2026 | $0.29 | $0.30 | $0.25 | $0.25 | 422,265 |
| 10/5/2026 | $0.31 | $0.32 | $0.28 | $0.29 | 268,352 |
| 10/2/2026 | $0.31 | $0.32 | $0.31 | $0.31 | 58,835 |
| 10/1/2026 | $0.32 | $0.33 | $0.31 | $0.31 | 81,211 |
| 9/30/2026 | $0.33 | $0.33 | $0.32 | $0.32 | 65,093 |
| 9/29/2026 | $0.34 | $0.34 | $0.32 | $0.32 | 87,246 |
| 9/28/2026 | $0.33 | $0.34 | $0.32 | $0.32 | 72,259 |
| 9/25/2026 | $0.34 | $0.34 | $0.32 | $0.33 | 82,257 |
| 9/24/2026 | $0.36 | $0.36 | $0.32 | $0.32 | 228,217 |
| 9/23/2026 | $0.33 | $0.34 | $0.32 | $0.34 | 190,800 |
| 9/22/2026 | $0.34 | $0.35 | $0.33 | $0.34 | 80,888 |
| 9/21/2026 | $0.34 | $0.34 | $0.32 | $0.32 | 117,076 |
| 9/18/2026 | $0.32 | $0.34 | $0.32 | $0.32 | 84,590 |
| 9/17/2026 | $0.32 | $0.34 | $0.32 | $0.32 | 100,849 |
| 9/16/2026 | $0.34 | $0.36 | $0.32 | $0.32 | 120,704 |
| 9/15/2026 | $0.35 | $0.37 | $0.34 | $0.35 | 39,696 |
| 9/14/2026 | $0.36 | $0.36 | $0.34 | $0.34 | 135,613 |
| 9/11/2026 | $0.37 | $0.37 | $0.36 | $0.36 | 43,272 |
| 9/10/2026 | $0.35 | $0.38 | $0.35 | $0.36 | 36,302 |
| 9/9/2026 | $0.37 | $0.38 | $0.37 | $0.37 | 74,512 |
| 9/8/2026 | $0.39 | $0.39 | $0.37 | $0.37 | 132,558 |
| 9/4/2026 | $0.38 | $0.40 | $0.38 | $0.39 | 107,241 |
| 9/3/2026 | $0.38 | $0.39 | $0.38 | $0.38 | 96,202 |
| 9/2/2026 | $0.39 | $0.39 | $0.38 | $0.38 | 61,587 |
| 9/1/2026 | $0.38 | $0.39 | $0.37 | $0.39 | 104,349 |
| 8/31/2026 | $0.39 | $0.39 | $0.37 | $0.38 | 54,612 |
| 8/28/2026 | $0.37 | $0.39 | $0.37 | $0.38 | 81,535 |
| 8/27/2026 | $0.39 | $0.40 | $0.37 | $0.37 | 146,208 |
| 8/26/2026 | $0.42 | $0.42 | $0.39 | $0.40 | 140,509 |
| 8/25/2026 | $0.39 | $0.44 | $0.39 | $0.41 | 486,041 |
| 8/24/2026 | $0.37 | $0.47 | $0.35 | $0.40 | 2.05M |
| 8/21/2026 | $0.35 | $0.38 | $0.35 | $0.37 | 117,862 |
| 8/20/2026 | $0.35 | $0.36 | $0.34 | $0.35 | 65,513 |
| 8/19/2026 | $0.34 | $0.36 | $0.34 | $0.35 | 78,146 |
| 8/18/2026 | $0.35 | $0.36 | $0.34 | $0.34 | 85,600 |
| 8/17/2026 | $0.36 | $0.36 | $0.35 | $0.35 | 49,034 |
| 8/14/2026 | $0.34 | $0.36 | $0.34 | $0.35 | 66,700 |
| 8/13/2026 | $0.35 | $0.36 | $0.35 | $0.35 | 99,889 |
| 8/12/2026 | $0.36 | $0.36 | $0.34 | $0.35 | 283,041 |
| 8/11/2026 | $0.36 | $0.36 | $0.35 | $0.36 | 744,000 |
| 8/10/2026 | $0.35 | $0.36 | $0.35 | $0.35 | 86,500 |
| 8/7/2026 | $0.33 | $0.36 | $0.32 | $0.35 | 169,943 |
| 8/6/2026 | $0.33 | $0.34 | $0.32 | $0.32 | 85,300 |
| 8/5/2026 | $0.34 | $0.36 | $0.32 | $0.34 | 103,900 |
| 8/4/2026 | $0.32 | $0.36 | $0.32 | $0.35 | 282,935 |
| 8/3/2026 | $0.31 | $0.32 | $0.31 | $0.32 | 94,748 |
| 7/31/2026 | $0.32 | $0.32 | $0.31 | $0.31 | 233,500 |
| 7/30/2026 | $0.32 | $0.32 | $0.31 | $0.31 | 203,011 |
| 7/29/2026 | $0.31 | $0.33 | $0.31 | $0.32 | 122,767 |
| 7/28/2026 | $0.33 | $0.33 | $0.31 | $0.32 | 222,062 |
| 7/27/2026 | $0.35 | $0.37 | $0.32 | $0.32 | 491,763 |
| 7/24/2026 | $0.37 | $0.38 | $0.34 | $0.35 | 210,106 |
| 7/23/2026 | $0.38 | $0.38 | $0.36 | $0.37 | 96,200 |
| 7/22/2026 | $0.39 | $0.41 | $0.38 | $0.39 | 162,887 |
| 7/21/2026 | $0.39 | $0.41 | $0.38 | $0.40 | 164,886 |
| 7/20/2026 | $0.37 | $0.39 | $0.37 | $0.39 | 161,305 |
| 7/17/2026 | $0.38 | $0.40 | $0.36 | $0.39 | 96,033 |
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
