Price alert —
Loading…
Sign in to get a one-time email the moment GFI crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $31.60 | $32.41 | $31.33 | $31.99 | 2.8M |
| 2026-07-16 | $32.49 | $32.53 | $31.96 | $32.09 | 2.9M |
| 2026-07-15 | $33.00 | $33.43 | $32.20 | $32.99 | 4.1M |
| 2026-07-14 | $34.28 | $34.42 | $32.90 | $33.33 | 5.1M |
| 2026-07-13 | $33.73 | $34.05 | $33.13 | $33.53 | 4.2M |
| 2026-07-10 | $33.84 | $34.59 | $33.82 | $34.14 | 4.7M |
| 2026-07-09 | $34.17 | $34.27 | $33.74 | $34.04 | 4.4M |
| 2026-07-08 | $32.94 | $33.16 | $32.02 | $32.88 | 4.2M |
| 2026-07-07 | $34.58 | $34.98 | $33.22 | $33.59 | 3.5M |
| 2026-07-06 | $35.42 | $35.59 | $34.19 | $34.61 | 3.3M |
| 2026-07-02 | $35.32 | $35.83 | $34.70 | $35.46 | 4.0M |
| 2026-07-01 | $34.04 | $35.25 | $33.65 | $33.73 | 3.8M |
| 2026-06-30 | $33.94 | $34.01 | $33.10 | $33.59 | 3.6M |
| 2026-06-29 | $33.55 | $33.63 | $32.95 | $33.32 | 2.8M |
| 2026-06-26 | $33.44 | $34.06 | $33.26 | $33.53 | 4.5M |
| 2026-06-25 | $33.08 | $33.54 | $32.33 | $32.82 | 3.3M |
| 2026-06-24 | $31.39 | $32.54 | $31.35 | $31.88 | 6.3M |
| 2026-06-23 | $33.31 | $34.33 | $33.21 | $33.61 | 3.5M |
| 2026-06-22 | $34.85 | $35.21 | $34.48 | $34.63 | 5.8M |
| 2026-06-18 | $39.61 | $40.25 | $37.93 | $38.60 | 4.3M |
| 2026-06-17 | $40.45 | $41.27 | $38.80 | $38.89 | 4.6M |
| 2026-06-16 | $40.06 | $40.17 | $39.26 | $39.63 | 2.1M |
| 2026-06-15 | $39.60 | $40.24 | $39.14 | $39.59 | 4.9M |
| 2026-06-12 | $36.52 | $36.65 | $35.82 | $36.50 | 5.1M |
| 2026-06-11 | $33.63 | $36.02 | $33.53 | $35.90 | 5.1M |
| 2026-06-10 | $33.60 | $34.59 | $33.35 | $33.53 | 4.5M |
| 2026-06-09 | $36.35 | $36.56 | $34.37 | $35.49 | 4.7M |
| 2026-06-08 | $36.33 | $36.64 | $35.84 | $35.88 | 3.3M |
| 2026-06-05 | $37.87 | $37.94 | $36.46 | $36.62 | 5.3M |
| 2026-06-04 | $38.85 | $39.21 | $38.24 | $39.12 | 3.3M |
| 2026-06-03 | $38.18 | $38.64 | $37.86 | $37.94 | 2.7M |
| 2026-06-02 | $38.71 | $38.92 | $37.82 | $38.56 | 2.7M |
| 2026-06-01 | $37.88 | $38.35 | $36.86 | $38.01 | 4.3M |
| 2026-05-29 | $39.50 | $40.74 | $39.28 | $39.86 | 4.8M |
| 2026-05-28 | $38.85 | $40.87 | $38.29 | $40.23 | 2.9M |
| 2026-05-27 | $39.52 | $40.19 | $39.48 | $39.52 | 2.7M |
| 2026-05-26 | $40.58 | $41.36 | $40.30 | $41.15 | 2.4M |
| 2026-05-22 | $39.65 | $39.98 | $38.49 | $39.53 | 3.0M |
| 2026-05-21 | $39.71 | $40.89 | $39.47 | $40.07 | 2.1M |
| 2026-05-20 | $39.98 | $40.91 | $39.63 | $40.67 | 3.3M |
| 2026-05-19 | $39.61 | $39.68 | $38.44 | $39.20 | 4.3M |
| 2026-05-18 | $40.95 | $41.65 | $40.24 | $40.54 | 2.1M |
| 2026-05-15 | $41.55 | $41.57 | $40.24 | $40.27 | 4.3M |
| 2026-05-14 | $44.55 | $44.74 | $43.80 | $44.11 | 2.1M |
| 2026-05-13 | $44.13 | $44.78 | $43.64 | $44.78 | 3.2M |
| 2026-05-12 | $44.38 | $45.74 | $43.43 | $45.32 | 2.4M |
| 2026-05-11 | $45.15 | $46.41 | $45.02 | $46.14 | 2.8M |
| 2026-05-08 | $44.17 | $45.29 | $44.17 | $44.86 | 2.7M |
| 2026-05-07 | $47.17 | $47.34 | $44.78 | $44.92 | 3.5M |
| 2026-05-06 | $45.11 | $46.86 | $44.92 | $46.20 | 4.5M |
| 2026-05-05 | $43.04 | $43.29 | $41.71 | $41.75 | 2.4M |
| 2026-05-04 | $42.13 | $42.76 | $41.62 | $41.79 | 2.3M |
| 2026-05-01 | $42.15 | $42.80 | $41.84 | $42.08 | 2.0M |
| 2026-04-30 | $42.91 | $42.99 | $42.15 | $42.48 | 3.0M |
| 2026-04-29 | $41.89 | $42.33 | $41.27 | $41.49 | 3.8M |
| 2026-04-28 | $43.35 | $43.75 | $42.60 | $43.34 | 3.1M |
| 2026-04-27 | $45.21 | $45.29 | $44.48 | $44.99 | 1.5M |
| 2026-04-24 | $45.07 | $46.11 | $44.45 | $45.74 | 2.2M |
| 2026-04-23 | $44.28 | $44.82 | $43.14 | $43.96 | 3.3M |
| 2026-04-22 | $45.94 | $46.56 | $45.32 | $45.49 | 2.6M |
| 2026-04-21 | $47.46 | $47.80 | $45.48 | $45.57 | 3.4M |
| 2026-04-20 | $49.02 | $49.47 | $48.46 | $48.78 | 2.3M |
| 2026-04-17 | $48.77 | $51.21 | $48.66 | $49.96 | 4.3M |
| 2026-04-16 | $48.03 | $48.39 | $47.06 | $47.14 | 2.3M |
| 2026-04-15 | $49.28 | $49.40 | $47.38 | $47.39 | 3.1M |
| 2026-04-14 | $49.59 | $50.45 | $49.32 | $50.12 | 3.2M |
| 2026-04-13 | $48.54 | $49.31 | $48.30 | $48.96 | 1.8M |
| 2026-04-10 | $48.90 | $49.77 | $48.74 | $49.34 | 2.3M |
| 2026-04-09 | $48.55 | $49.34 | $48.03 | $48.83 | 2.3M |
| 2026-04-08 | $52.77 | $52.97 | $48.09 | $48.67 | 4.7M |
| 2026-04-07 | $46.48 | $46.53 | $44.81 | $46.12 | 3.3M |
| 2026-04-06 | $47.36 | $47.94 | $46.62 | $46.68 | 1.6M |
| 2026-04-02 | $45.07 | $47.97 | $45.07 | $47.58 | 2.9M |
| 2026-04-01 | $47.70 | $49.54 | $47.01 | $48.13 | 5.3M |
| 2026-03-31 | $44.04 | $45.84 | $43.92 | $45.40 | 4.6M |
| 2026-03-30 | $43.25 | $43.56 | $41.79 | $42.30 | 3.2M |
| 2026-03-27 | $40.26 | $42.65 | $40.26 | $42.34 | 3.7M |
| 2026-03-26 | $41.05 | $42.54 | $40.17 | $40.50 | 3.8M |
| 2026-03-25 | $43.37 | $43.37 | $41.80 | $42.27 | 3.1M |
| 2026-03-24 | $39.68 | $41.32 | $39.66 | $40.66 | 3.2M |
| 2026-03-23 | $38.88 | $41.18 | $38.83 | $40.89 | 5.4M |
| 2026-03-20 | $40.80 | $40.83 | $38.67 | $39.07 | 6.7M |
| 2026-03-19 | $38.50 | $41.00 | $38.38 | $40.75 | 5.2M |
| 2026-03-18 | $42.74 | $43.61 | $42.30 | $42.77 | 4.8M |
| 2026-03-17 | $47.22 | $47.55 | $46.12 | $46.41 | 2.2M |
| 2026-03-16 | $46.54 | $47.83 | $46.01 | $47.34 | 3.7M |
| 2026-03-13 | $48.21 | $48.35 | $45.37 | $45.54 | 5.1M |
| 2026-03-12 | $51.87 | $51.87 | $50.21 | $50.95 | 3.7M |
| 2026-03-11 | $50.04 | $50.77 | $49.07 | $50.59 | 3.4M |
| 2026-03-10 | $52.91 | $53.26 | $52.02 | $52.13 | 3.2M |
| 2026-03-09 | $50.36 | $52.30 | $49.32 | $52.13 | 3.6M |
| 2026-03-06 | $47.88 | $50.59 | $47.69 | $50.44 | 3.9M |
| 2026-03-05 | $49.85 | $50.14 | $48.36 | $50.10 | 4.7M |
| 2026-03-04 | $51.89 | $51.89 | $50.34 | $51.08 | 2.4M |
| 2026-03-03 | $51.67 | $52.24 | $49.28 | $51.21 | 5.0M |
| 2026-03-02 | $58.21 | $58.85 | $55.36 | $57.92 | 3.2M |
| 2026-02-27 | $58.46 | $59.12 | $58.07 | $58.84 | 2.5M |
| 2026-02-26 | $56.98 | $58.61 | $55.75 | $58.52 | 2.5M |
| 2026-02-25 | $58.69 | $59.36 | $57.82 | $58.18 | 2.7M |
| 2026-02-24 | $54.95 | $57.13 | $54.60 | $56.91 | 2.8M |
| 2026-02-23 | $55.41 | $57.05 | $55.26 | $56.98 | 2.7M |
| 2026-02-20 | $53.10 | $54.36 | $51.68 | $54.09 | 2.5M |
| 2026-02-19 | $51.34 | $53.03 | $50.50 | $52.84 | 2.0M |
| 2026-02-18 | $52.01 | $53.00 | $51.62 | $52.31 | 2.4M |
| 2026-02-17 | $52.00 | $52.22 | $50.50 | $51.47 | 3.4M |
| 2026-02-13 | $53.61 | $55.10 | $53.30 | $54.60 | 2.7M |
| 2026-02-12 | $56.63 | $57.60 | $52.11 | $52.15 | 4.3M |
| 2026-02-11 | $57.07 | $57.52 | $55.41 | $57.27 | 2.6M |
| 2026-02-10 | $55.56 | $56.16 | $54.57 | $55.84 | 2.6M |
| 2026-02-09 | $53.59 | $56.28 | $53.56 | $55.95 | 2.4M |
| 2026-02-06 | $53.35 | $54.57 | $52.99 | $53.51 | 3.4M |
| 2026-02-05 | $50.50 | $52.25 | $49.89 | $50.05 | 3.0M |
| 2026-02-04 | $54.44 | $54.76 | $50.23 | $52.54 | 4.3M |
| 2026-02-03 | $52.32 | $53.56 | $50.78 | $52.49 | 4.8M |
| 2026-02-02 | $49.87 | $51.50 | $48.33 | $49.95 | 3.6M |
| 2026-01-30 | $53.19 | $55.50 | $48.80 | $50.12 | 6.6M |
| 2026-01-29 | $59.64 | $60.93 | $56.45 | $58.61 | 10.9M |
| 2026-01-28 | $58.30 | $61.64 | $57.27 | $61.51 | 6.2M |
| 2026-01-27 | $54.63 | $56.55 | $52.96 | $56.45 | 3.5M |
| 2026-01-26 | $56.36 | $58.09 | $54.56 | $54.68 | 4.4M |
| 2026-01-23 | $52.66 | $53.89 | $52.06 | $53.22 | 2.9M |
| 2026-01-22 | $50.97 | $52.70 | $50.52 | $52.21 | 3.2M |
| 2026-01-21 | $55.39 | $55.39 | $50.81 | $51.30 | 4.4M |
| 2026-01-20 | $53.30 | $53.31 | $51.76 | $52.89 | 4.4M |