GFC.PAGFC.PA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $79.30 | $79.95 | $78.95 | $79.80 | 175,006 |
| 1/14/2026 | $80.30 | $80.30 | $78.25 | $79.00 | 172,193 |
| 1/13/2026 | $80.50 | $80.55 | $79.70 | $79.85 | 116,112 |
| 1/12/2026 | $81.40 | $81.40 | $80.45 | $80.70 | 99,997 |
| 1/9/2026 | $81.85 | $81.90 | $80.60 | $81.25 | 114,279 |
| 1/8/2026 | $82.80 | $82.85 | $81.25 | $81.85 | 133,331 |
| 1/7/2026 | $80.40 | $83.15 | $80.00 | $82.80 | 198,801 |
| 1/6/2026 | $80.00 | $80.20 | $78.85 | $79.45 | 112,571 |
| 1/5/2026 | $80.35 | $80.35 | $79.10 | $79.95 | 136,694 |
| 1/2/2026 | $80.90 | $81.00 | $79.95 | $80.20 | 78,809 |
| 12/31/2025 | $80.90 | $80.95 | $80.50 | $80.90 | 38,035 |
| 12/30/2025 | $80.50 | $81.05 | $80.30 | $80.85 | 46,669 |
| 12/29/2025 | $79.65 | $80.85 | $79.65 | $80.55 | 77,979 |
| 12/24/2025 | $79.75 | $80.20 | $79.65 | $79.65 | 29,313 |
| 12/23/2025 | $80.00 | $80.35 | $79.65 | $79.65 | 71,129 |
| 12/22/2025 | $79.45 | $79.90 | $79.05 | $79.75 | 91,590 |
| 12/19/2025 | $79.75 | $80.10 | $78.90 | $79.80 | 298,230 |
| 12/18/2025 | $79.25 | $80.25 | $79.25 | $80.25 | 188,418 |
| 12/17/2025 | $79.80 | $79.80 | $78.75 | $79.25 | 135,503 |
| 12/16/2025 | $80.00 | $80.20 | $79.30 | $79.80 | 154,055 |
| 12/15/2025 | $79.50 | $80.35 | $79.40 | $79.40 | 163,832 |
| 12/12/2025 | $79.30 | $79.75 | $79.05 | $79.45 | 142,699 |
| 12/11/2025 | $78.80 | $79.55 | $78.55 | $79.55 | 132,064 |
| 12/10/2025 | $79.00 | $79.15 | $78.65 | $78.80 | 119,694 |
| 12/9/2025 | $79.25 | $79.60 | $78.90 | $79.20 | 132,134 |
| 12/8/2025 | $79.20 | $79.55 | $78.90 | $79.15 | 357,150 |
| 12/5/2025 | $80.00 | $80.10 | $79.40 | $79.50 | 169,991 |
| 12/4/2025 | $81.00 | $81.45 | $79.95 | $80.15 | 207,046 |
| 12/3/2025 | $79.70 | $79.85 | $78.80 | $79.00 | 108,222 |
| 12/2/2025 | $79.75 | $80.30 | $79.45 | $79.50 | 102,300 |
| 12/1/2025 | $79.65 | $80.20 | $79.40 | $79.65 | 117,746 |
| 11/28/2025 | $79.55 | $80.10 | $79.40 | $79.90 | 107,677 |
| 11/27/2025 | $79.25 | $79.80 | $78.90 | $79.45 | 123,282 |
| 11/26/2025 | $78.65 | $79.15 | $77.90 | $79.00 | 168,156 |
| 11/25/2025 | $78.05 | $79.40 | $77.80 | $78.90 | 129,884 |
| 11/24/2025 | $77.90 | $78.05 | $76.95 | $78.05 | 532,518 |
| 11/21/2025 | $78.35 | $79.00 | $77.85 | $78.80 | 131,998 |
| 11/20/2025 | $79.65 | $79.70 | $78.35 | $78.35 | 113,967 |
| 11/19/2025 | $79.45 | $79.60 | $78.85 | $79.00 | 108,455 |
| 11/18/2025 | $79.95 | $80.00 | $79.00 | $79.55 | 112,656 |
| 11/17/2025 | $80.40 | $80.95 | $79.80 | $79.95 | 92,426 |
| 11/14/2025 | $81.50 | $81.55 | $79.60 | $80.40 | 175,844 |
| 11/13/2025 | $81.50 | $82.45 | $81.50 | $81.80 | 107,489 |
| 11/12/2025 | $81.30 | $81.85 | $80.90 | $81.45 | 174,798 |
| 11/11/2025 | $80.10 | $81.25 | $79.90 | $80.95 | 163,857 |
| 11/10/2025 | $79.90 | $80.00 | $79.40 | $79.65 | 92,060 |
| 11/7/2025 | $80.05 | $80.05 | $79.40 | $79.85 | 112,414 |
| 11/6/2025 | $79.80 | $80.20 | $79.55 | $80.00 | 118,462 |
| 11/5/2025 | $79.80 | $80.40 | $79.55 | $79.70 | 126,297 |
| 11/4/2025 | $79.80 | $80.15 | $79.50 | $79.80 | 173,377 |
| 11/3/2025 | $80.15 | $80.60 | $80.00 | $80.00 | 107,913 |
| 10/31/2025 | $81.10 | $81.15 | $80.40 | $80.55 | 160,199 |
| 10/30/2025 | $81.20 | $81.35 | $80.75 | $81.20 | 145,241 |
| 10/29/2025 | $81.80 | $82.10 | $81.20 | $81.30 | 143,323 |
| 10/28/2025 | $82.70 | $83.00 | $81.40 | $81.50 | 126,860 |
| 10/27/2025 | $82.60 | $82.70 | $81.80 | $82.70 | 146,891 |
| 10/24/2025 | $83.30 | $83.45 | $81.60 | $82.60 | 163,459 |
| 10/23/2025 | $83.15 | $83.55 | $82.95 | $83.15 | 152,863 |
| 10/22/2025 | $83.15 | $83.50 | $82.90 | $83.20 | 187,078 |
| 10/21/2025 | $82.65 | $83.35 | $82.30 | $83.00 | 104,040 |
| 10/20/2025 | $82.20 | $82.65 | $81.65 | $82.65 | 128,071 |
| 10/17/2025 | $82.20 | $82.45 | $81.70 | $81.95 | 161,731 |