GFS(GFS)
GFS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $52.22 | $53.24 | $49.80 | $49.99 | 4.77M |
| 7/30/2026 | $48.93 | $50.87 | $48.86 | $49.89 | 4.05M |
| 7/29/2026 | $48.98 | $49.97 | $46.39 | $47.07 | 5.86M |
| 7/28/2026 | $50.90 | $51.17 | $48.68 | $49.02 | 4.42M |
| 7/27/2026 | $54.18 | $54.47 | $50.67 | $53.18 | 4.18M |
| 7/24/2026 | $55.93 | $56.74 | $52.96 | $53.53 | 3.82M |
| 7/23/2026 | $57.45 | $58.55 | $56.39 | $56.91 | 2.43M |
| 7/22/2026 | $57.81 | $59.76 | $57.68 | $58.49 | 3.10M |
| 7/21/2026 | $59.50 | $59.91 | $57.82 | $59.39 | 5.44M |
| 7/20/2026 | $58.22 | $59.00 | $56.62 | $56.81 | 2.58M |
| 7/17/2026 | $55.86 | $59.01 | $55.17 | $57.48 | 3.61M |
| 7/16/2026 | $59.05 | $59.41 | $57.05 | $58.24 | 5.75M |
| 7/15/2026 | $64.53 | $64.59 | $59.34 | $61.41 | 3.81M |
| 7/14/2026 | $67.64 | $67.64 | $63.18 | $63.39 | 3.71M |
| 7/13/2026 | $67.01 | $67.50 | $63.86 | $63.94 | 2.40M |
| 7/10/2026 | $68.00 | $69.87 | $67.97 | $68.97 | 1.38M |
| 7/9/2026 | $70.90 | $72.16 | $69.41 | $69.71 | 1.92M |
| 7/8/2026 | $65.62 | $68.32 | $65.51 | $67.97 | 2.35M |
| 7/7/2026 | $66.01 | $67.06 | $63.33 | $65.84 | 4.68M |
| 7/6/2026 | $71.84 | $72.46 | $68.27 | $68.91 | 4.15M |
| 7/2/2026 | $77.47 | $77.59 | $68.49 | $69.84 | 3.80M |
| 7/1/2026 | $76.86 | $80.07 | $76.53 | $77.23 | 3.04M |
| 6/30/2026 | $80.88 | $82.80 | $80.37 | $82.41 | 3.29M |
| 6/29/2026 | $79.55 | $81.67 | $75.58 | $81.00 | 2.92M |
| 6/26/2026 | $81.69 | $81.69 | $78.80 | $79.78 | 3.61M |
| 6/25/2026 | $87.02 | $88.74 | $82.75 | $86.12 | 2.62M |
| 6/24/2026 | $83.53 | $85.17 | $81.58 | $83.70 | 3.23M |
| 6/23/2026 | $83.75 | $86.41 | $82.38 | $83.39 | 3.46M |
| 6/22/2026 | $88.38 | $90.78 | $88.11 | $89.67 | 3.91M |
| 6/18/2026 | $83.42 | $85.92 | $82.31 | $85.83 | 2.98M |
| 6/17/2026 | $81.99 | $83.73 | $80.41 | $80.64 | 2.40M |
| 6/16/2026 | $83.33 | $84.87 | $79.85 | $79.92 | 2.02M |
| 6/15/2026 | $85.40 | $86.00 | $82.54 | $83.98 | 2.07M |
| 6/12/2026 | $80.37 | $82.71 | $79.00 | $81.38 | 2.16M |
| 6/11/2026 | $77.00 | $80.82 | $76.19 | $80.74 | 3.24M |
| 6/10/2026 | $75.26 | $77.08 | $73.32 | $74.82 | 3.17M |
| 6/9/2026 | $78.80 | $79.68 | $70.49 | $75.26 | 3.95M |
| 6/8/2026 | $78.77 | $78.95 | $76.68 | $77.31 | 3.13M |
| 6/5/2026 | $82.00 | $82.54 | $75.22 | $75.53 | 7.05M |
| 6/4/2026 | $81.78 | $86.85 | $81.30 | $84.70 | 3.91M |
| 6/3/2026 | $86.50 | $88.50 | $83.31 | $85.99 | 5.40M |
| 6/2/2026 | $81.61 | $85.74 | $80.01 | $84.60 | 5.78M |
| 6/1/2026 | $77.65 | $81.00 | $76.34 | $79.93 | 6.51M |
| 5/29/2026 | $81.03 | $82.79 | $79.27 | $79.97 | 5.89M |
| 5/28/2026 | $81.13 | $82.12 | $79.50 | $80.63 | 9.60M |
| 5/27/2026 | $82.89 | $83.30 | $78.89 | $81.11 | 21.66M |
| 5/26/2026 | $87.64 | $92.55 | $82.85 | $89.96 | 11.49M |
| 5/22/2026 | $85.68 | $89.90 | $85.06 | $85.64 | 11.82M |
| 5/21/2026 | $78.07 | $81.46 | $75.11 | $81.35 | 11.01M |
| 5/20/2026 | $67.71 | $70.83 | $67.23 | $70.79 | 3.34M |
| 5/19/2026 | $66.33 | $68.52 | $65.51 | $66.68 | 2.88M |
| 5/18/2026 | $71.47 | $71.96 | $66.58 | $67.84 | 3.76M |
| 5/15/2026 | $71.51 | $71.82 | $70.07 | $71.03 | 3.29M |
| 5/14/2026 | $74.97 | $75.33 | $72.89 | $73.84 | 2.33M |
| 5/13/2026 | $74.50 | $75.65 | $73.37 | $74.99 | 3.07M |
| 5/12/2026 | $72.90 | $73.37 | $69.77 | $72.15 | 4.24M |
| 5/11/2026 | $75.30 | $76.98 | $73.56 | $74.99 | 3.36M |
| 5/8/2026 | $71.99 | $75.17 | $70.60 | $74.12 | 6.17M |
| 5/7/2026 | $72.15 | $76.37 | $68.93 | $70.93 | 9.00M |
| 5/6/2026 | $75.51 | $75.53 | $69.83 | $72.30 | 8.08M |
| 5/5/2026 | $70.00 | $74.39 | $68.02 | $74.04 | 9.14M |
| 5/4/2026 | $68.84 | $69.30 | $66.82 | $67.75 | 5.84M |