GFR(GFR)
GFR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $6.23 | $6.47 | $6.18 | $6.40 | 226,226 |
| 7/17/2026 | $6.20 | $6.35 | $5.99 | $6.35 | 321,700 |
| 7/16/2026 | $6.28 | $6.37 | $6.03 | $6.11 | 162,100 |
| 7/15/2026 | $6.13 | $6.32 | $6.02 | $6.26 | 243,947 |
| 7/14/2026 | $6.11 | $6.20 | $5.92 | $6.11 | 188,005 |
| 7/13/2026 | $5.65 | $6.13 | $5.62 | $6.02 | 219,633 |
| 7/10/2026 | $5.68 | $5.68 | $5.52 | $5.57 | 51,800 |
| 7/9/2026 | $5.74 | $5.74 | $5.56 | $5.65 | 309,400 |
| 7/8/2026 | $5.62 | $5.79 | $5.61 | $5.74 | 106,501 |
| 7/7/2026 | $5.47 | $5.62 | $5.47 | $5.54 | 98,443 |
| 7/6/2026 | $5.54 | $5.67 | $5.44 | $5.46 | 97,000 |
| 7/2/2026 | $5.60 | $5.65 | $5.45 | $5.54 | 70,618 |
| 7/1/2026 | $5.64 | $5.69 | $5.56 | $5.61 | 68,100 |
| 6/30/2026 | $5.72 | $5.80 | $5.60 | $5.65 | 80,624 |
| 6/29/2026 | $5.68 | $5.76 | $5.61 | $5.74 | 133,900 |
| 6/26/2026 | $5.65 | $5.69 | $5.53 | $5.65 | 135,229 |
| 6/25/2026 | $5.36 | $5.71 | $5.36 | $5.65 | 383,142 |
| 6/24/2026 | $5.51 | $5.60 | $5.37 | $5.45 | 228,803 |
| 6/23/2026 | $5.57 | $5.62 | $5.44 | $5.60 | 250,723 |
| 6/22/2026 | $5.35 | $5.63 | $5.35 | $5.49 | 171,238 |
| 6/18/2026 | $5.53 | $5.53 | $5.33 | $5.49 | 462,600 |
| 6/17/2026 | $5.53 | $5.64 | $5.44 | $5.52 | 217,136 |
| 6/16/2026 | $5.62 | $5.71 | $5.45 | $5.55 | 115,450 |
| 6/15/2026 | $5.63 | $5.63 | $5.40 | $5.59 | 136,600 |
| 6/12/2026 | $5.79 | $5.94 | $5.69 | $5.76 | 78,313 |
| 6/11/2026 | $5.80 | $5.92 | $5.75 | $5.80 | 123,200 |
| 6/10/2026 | $5.62 | $5.83 | $5.60 | $5.79 | 105,648 |
| 6/9/2026 | $5.71 | $5.83 | $5.56 | $5.65 | 169,329 |
| 6/8/2026 | $5.71 | $5.87 | $5.70 | $5.80 | 105,100 |
| 6/5/2026 | $6.06 | $6.06 | $5.63 | $5.66 | 169,400 |
| 6/4/2026 | $5.87 | $6.04 | $5.74 | $5.98 | 118,944 |
| 6/3/2026 | $5.92 | $6.08 | $5.90 | $5.94 | 140,106 |
| 6/2/2026 | $5.79 | $5.92 | $5.79 | $5.89 | 64,300 |
| 6/1/2026 | $5.72 | $5.94 | $5.72 | $5.83 | 248,037 |
| 5/29/2026 | $5.71 | $5.74 | $5.59 | $5.63 | 366,500 |
| 5/28/2026 | $5.74 | $5.85 | $5.70 | $5.79 | 156,264 |
| 5/27/2026 | $5.66 | $5.83 | $5.62 | $5.68 | 249,100 |
| 5/26/2026 | $6.00 | $6.06 | $5.72 | $5.81 | 191,638 |
| 5/22/2026 | $5.94 | $6.14 | $5.94 | $6.02 | 99,507 |
| 5/21/2026 | $6.21 | $6.23 | $5.94 | $5.95 | 141,736 |
| 5/20/2026 | $6.19 | $6.38 | $6.10 | $6.13 | 185,700 |
| 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 |