GFM.L(GFM.L)
GFM.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $296.00 | $300.00 | $295.00 | $295.00 | 4,861 |
| 7/17/2026 | $300.00 | $305.00 | $296.00 | $300.00 | 22,537 |
| 7/16/2026 | $311.00 | $311.00 | $300.00 | $300.00 | 21,098 |
| 7/15/2026 | $313.00 | $313.00 | $296.00 | $297.00 | 32,025 |
| 7/14/2026 | $295.00 | $305.00 | $295.00 | $303.00 | 31,170 |
| 7/13/2026 | $311.00 | $311.00 | $296.00 | $302.00 | 3,444 |
| 7/10/2026 | $296.00 | $302.00 | $296.00 | $297.00 | 30,525 |
| 7/9/2026 | $302.54 | $304.00 | $296.67 | $298.00 | 36,281 |
| 7/8/2026 | $300.00 | $309.00 | $300.00 | $300.00 | 15,127 |
| 7/7/2026 | $315.00 | $315.00 | $295.00 | $295.00 | 22,085 |
| 7/6/2026 | $318.00 | $318.00 | $300.00 | $300.00 | 3,686 |
| 7/3/2026 | $320.00 | $320.00 | $307.00 | $312.00 | 20,968 |
| 7/2/2026 | $319.00 | $319.00 | $309.50 | $309.50 | 19,536 |
| 7/1/2026 | $320.00 | $320.00 | $304.00 | $304.00 | 1,472 |
| 6/30/2026 | $308.00 | $310.00 | $304.10 | $306.00 | 11,324 |
| 6/29/2026 | $322.00 | $322.00 | $308.00 | $309.00 | 3,633 |
| 6/26/2026 | $321.00 | $322.00 | $310.56 | $314.00 | 37,511 |
| 6/25/2026 | $315.00 | $326.75 | $309.00 | $311.00 | 22,767 |
| 6/24/2026 | $332.00 | $332.00 | $315.00 | $316.00 | 46,819 |
| 6/23/2026 | $315.00 | $331.00 | $315.00 | $322.00 | 4.27M |
| 6/22/2026 | $315.00 | $330.00 | $315.00 | $318.00 | 26,725 |
| 6/19/2026 | $333.00 | $333.00 | $322.00 | $325.00 | 22,064 |
| 6/18/2026 | $330.00 | $330.00 | $312.00 | $327.50 | 32,036 |
| 6/17/2026 | $324.00 | $324.35 | $322.00 | $323.00 | 17,715 |
| 6/16/2026 | $318.00 | $329.00 | $318.00 | $323.00 | 19,190 |
| 6/15/2026 | $312.00 | $329.00 | $312.00 | $320.00 | 29,847 |
| 6/12/2026 | $312.00 | $330.00 | $312.00 | $322.00 | 9,573 |
| 6/11/2026 | $315.40 | $323.50 | $315.40 | $323.50 | 1,117 |
| 6/10/2026 | $312.00 | $325.00 | $312.00 | $319.00 | 19,717 |
| 6/9/2026 | $313.00 | $328.35 | $313.00 | $313.00 | 557,452 |
| 6/8/2026 | $314.12 | $330.00 | $313.00 | $321.00 | 13,869 |
| 6/5/2026 | $326.70 | $330.00 | $322.00 | $322.00 | 28,451 |
| 6/4/2026 | $322.00 | $329.58 | $322.00 | $324.00 | 7,758 |
| 6/3/2026 | $312.00 | $330.00 | $312.00 | $327.00 | 34,752 |
| 6/2/2026 | $325.00 | $325.00 | $313.00 | $319.00 | 8,147 |
| 6/1/2026 | $324.00 | $324.00 | $312.00 | $321.00 | 30,493 |
| 5/29/2026 | $328.00 | $328.55 | $313.00 | $315.00 | 79,161 |
| 5/28/2026 | $328.00 | $328.00 | $312.15 | $314.50 | 39,370 |
| 5/27/2026 | $328.00 | $328.00 | $313.00 | $313.00 | 38,677 |
| 5/26/2026 | $305.00 | $328.00 | $305.00 | $316.00 | 127,557 |
| 5/22/2026 | $297.68 | $309.00 | $296.78 | $303.00 | 6,477 |
| 5/21/2026 | $312.00 | $312.00 | $292.41 | $300.00 | 16,985 |
| 5/20/2026 | $310.00 | $313.00 | $302.00 | $302.00 | 5,727 |
| 5/19/2026 | $301.00 | $313.00 | $301.00 | $307.00 | 2,814 |
| 5/18/2026 | $311.49 | $313.00 | $302.96 | $308.00 | 13,731 |
| 5/15/2026 | $322.00 | $322.00 | $306.00 | $306.00 | 41,613 |
| 5/14/2026 | $325.00 | $325.00 | $310.00 | $313.00 | 15,558 |
| 5/13/2026 | $318.00 | $318.00 | $310.00 | $311.00 | 15,539 |
| 5/12/2026 | $310.00 | $335.00 | $310.00 | $318.00 | 54,124 |
| 5/11/2026 | $320.00 | $320.00 | $311.00 | $313.00 | 16,199 |
| 5/8/2026 | $317.00 | $318.00 | $317.00 | $318.00 | 14,839 |
| 5/7/2026 | $312.00 | $322.00 | $312.00 | $315.00 | 41,660 |
| 5/6/2026 | $320.00 | $321.00 | $310.00 | $317.00 | 38,226 |
| 5/5/2026 | $316.00 | $320.00 | $310.00 | $310.00 | 41,302 |
| 5/1/2026 | $300.00 | $320.00 | $300.00 | $308.00 | 12,684 |
| 4/30/2026 | $311.90 | $311.90 | $307.43 | $308.00 | 3,274 |
| 4/29/2026 | $319.00 | $319.00 | $300.00 | $305.00 | 26,325 |
| 4/28/2026 | $309.00 | $320.77 | $309.00 | $311.00 | 68,173 |
| 4/27/2026 | $317.00 | $317.00 | $310.00 | $310.00 | 6,969 |
| 4/24/2026 | $306.00 | $316.28 | $306.00 | $311.00 | 28,316 |
| 4/23/2026 | $303.00 | $319.00 | $303.00 | $310.00 | 6,675 |
| 4/22/2026 | $296.00 | $318.00 | $296.00 | $318.00 | 39,690 |
| 4/21/2026 | $291.00 | $311.00 | $291.00 | $300.00 | 35,940 |