GFR(GFR)
GFR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $6.19 | $6.38 | $6.10 | $6.13 | 185,684 |
| 5/19/2026 | $6.31 | $6.37 | $6.20 | $6.28 | 87,921 |
| 5/18/2026 | $6.08 | $6.40 | $6.08 | $6.30 | 98,077 |
| 5/15/2026 | $5.96 | $6.22 | $5.80 | $6.17 | 90,000 |
| 5/14/2026 | $5.84 | $6.08 | $5.84 | $6.01 | 110,600 |
| 5/13/2026 | $6.05 | $6.14 | $5.91 | $5.93 | 103,600 |
| 5/12/2026 | $5.88 | $6.13 | $5.85 | $6.10 | 317,200 |
| 5/11/2026 | $5.85 | $5.94 | $5.75 | $5.82 | 110,900 |
| 5/8/2026 | $5.78 | $5.85 | $5.55 | $5.78 | 179,900 |
| 5/7/2026 | $5.74 | $5.75 | $5.54 | $5.65 | 148,200 |
| 5/6/2026 | $6.35 | $6.37 | $5.75 | $5.85 | 388,540 |
| 5/5/2026 | $6.55 | $6.67 | $6.36 | $6.65 | 227,200 |
| 5/4/2026 | $6.57 | $6.64 | $6.46 | $6.49 | 357,400 |
| 5/1/2026 | $6.70 | $6.79 | $6.39 | $6.50 | 383,300 |
| 4/30/2026 | $6.59 | $6.75 | $6.50 | $6.73 | 292,600 |
| 4/29/2026 | $6.24 | $6.65 | $6.18 | $6.57 | 1.17M |
| 4/28/2026 | $6.25 | $6.34 | $6.19 | $6.20 | 189,307 |
| 4/27/2026 | $5.90 | $6.28 | $5.90 | $6.23 | 118,321 |
| 4/24/2026 | $6.03 | $6.14 | $5.84 | $6.10 | 84,737 |
| 4/23/2026 | $6.03 | $6.05 | $5.92 | $5.98 | 80,200 |
| 4/22/2026 | $5.85 | $6.11 | $5.85 | $6.03 | 127,500 |
| 4/21/2026 | $5.79 | $5.95 | $5.78 | $5.91 | 107,743 |
| 4/20/2026 | $5.73 | $5.88 | $5.73 | $5.78 | 93,416 |
| 4/17/2026 | $6.13 | $6.13 | $5.69 | $5.69 | 246,600 |
| 4/16/2026 | $6.08 | $6.30 | $6.08 | $6.24 | 425,000 |
| 4/15/2026 | $6.11 | $6.28 | $6.09 | $6.09 | 294,000 |
| 4/14/2026 | $6.01 | $6.16 | $5.88 | $6.15 | 166,574 |
| 4/13/2026 | $6.08 | $6.20 | $6.00 | $6.07 | 207,100 |
| 4/10/2026 | $5.97 | $6.00 | $5.91 | $5.91 | 89,517 |
| 4/9/2026 | $6.03 | $6.12 | $5.88 | $5.91 | 103,800 |
| 4/8/2026 | $6.02 | $6.10 | $5.76 | $5.98 | 217,804 |
| 4/7/2026 | $6.32 | $6.40 | $6.17 | $6.28 | 501,425 |
| 4/6/2026 | $6.44 | $6.53 | $6.15 | $6.30 | 1.27M |
| 4/2/2026 | $6.35 | $6.49 | $6.18 | $6.30 | 251,672 |
| 4/1/2026 | $6.36 | $6.36 | $6.02 | $6.07 | 151,300 |
| 3/31/2026 | $6.47 | $6.60 | $6.15 | $6.32 | 299,804 |
| 3/30/2026 | $6.62 | $6.68 | $6.46 | $6.47 | 99,100 |
| 3/27/2026 | $6.36 | $6.65 | $6.36 | $6.58 | 316,413 |
| 3/26/2026 | $6.46 | $6.64 | $6.41 | $6.43 | 85,428 |
| 3/25/2026 | $6.34 | $6.63 | $6.34 | $6.45 | 50,300 |
| 3/24/2026 | $6.80 | $7.02 | $6.57 | $6.67 | 158,748 |
| 3/23/2026 | $6.85 | $6.90 | $6.62 | $6.81 | 209,700 |
| 3/20/2026 | $6.60 | $6.92 | $6.58 | $6.92 | 257,130 |
| 3/19/2026 | $6.37 | $6.69 | $6.22 | $6.60 | 269,300 |
| 3/18/2026 | $6.00 | $6.23 | $5.84 | $6.17 | 179,860 |
| 3/17/2026 | $6.08 | $6.08 | $5.81 | $5.95 | 127,900 |
| 3/16/2026 | $5.88 | $6.13 | $5.88 | $6.03 | 156,100 |
| 3/13/2026 | $6.21 | $6.30 | $5.53 | $5.99 | 417,449 |
| 3/12/2026 | $6.33 | $6.43 | $6.28 | $6.32 | 347,225 |
| 3/11/2026 | $6.10 | $6.40 | $6.10 | $6.27 | 169,145 |
| 3/10/2026 | $6.46 | $6.54 | $6.05 | $6.18 | 162,500 |
| 3/9/2026 | $6.80 | $6.93 | $6.48 | $6.57 | 83,711 |
| 3/6/2026 | $6.57 | $6.70 | $6.38 | $6.64 | 192,225 |
| 3/5/2026 | $6.15 | $6.50 | $6.08 | $6.37 | 265,900 |
| 3/4/2026 | $6.16 | $6.19 | $5.96 | $6.05 | 134,600 |
| 3/3/2026 | $6.00 | $6.17 | $5.90 | $6.16 | 428,900 |
| 3/2/2026 | $6.05 | $6.26 | $5.76 | $5.97 | 69,416 |
| 2/27/2026 | $5.78 | $5.94 | $5.73 | $5.94 | 14,900 |
| 2/26/2026 | $5.62 | $5.80 | $5.62 | $5.79 | 13,000 |
| 2/25/2026 | $5.62 | $5.80 | $5.61 | $5.74 | 12,800 |
| 2/24/2026 | $6.00 | $6.00 | $5.78 | $5.84 | 47,903 |
| 2/23/2026 | $6.10 | $6.10 | $5.87 | $5.91 | 18,200 |
| 2/20/2026 | $6.10 | $6.12 | $5.90 | $6.08 | 29,407 |