Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GFI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22 2024 | 15.24 | 0.17 | 1.13% | 15.31 | 15.51 | 15.165 | 2,424,225 |
| Nov 21 2024 | 15.07 | 0.13 | 0.87% | 15.19 | 15.235 | 14.855 | 2,367,586 |
| Nov 20 2024 | 14.94 | -0.05 | -0.33% | 14.88 | 15.055 | 14.72 | 2,415,807 |
| Nov 19 2024 | 14.99 | 0.45 | 3.09% | 15.02 | 15.06 | 14.66 | 3,612,490 |
| Nov 18 2024 | 14.54 | 0.88 | 6.44% | 14.44 | 14.545 | 14.32 | 3,031,762 |
| Nov 15 2024 | 13.66 | -0.06 | -0.44% | 13.69 | 13.85 | 13.5725 | 3,053,240 |
| Nov 14 2024 | 13.72 | 0.04 | 0.29% | 13.43 | 13.89 | 13.34 | 4,135,902 |
| Nov 13 2024 | 13.68 | -0.34 | -2.43% | 14.00 | 14.01 | 13.68 | 3,458,896 |
| Nov 12 2024 | 14.02 | -0.45 | -3.11% | 13.69 | 14.05 | 13.66 | 5,395,066 |
| Nov 11 2024 | 14.47 | -1.33 | -8.42% | 14.81 | 14.94 | 14.295 | 4,006,525 |
| Nov 08 2024 | 15.80 | -0.44 | -2.71% | 15.99 | 16.0499 | 15.51 | 3,009,914 |
| Nov 07 2024 | 16.24 | 0.40 | 2.53% | 16.41 | 16.455 | 16.005 | 2,626,556 |
| Nov 06 2024 | 15.84 | -0.62 | -3.77% | 15.49 | 16.00 | 15.40 | 3,594,175 |
| Nov 05 2024 | 16.46 | 0.29 | 1.79% | 16.526 | 16.68 | 16.37 | 1,734,111 |
| Nov 04 2024 | 16.17 | -0.06 | -0.37% | 16.26 | 16.445 | 16.115 | 1,589,485 |
| Nov 01 2024 | 16.23 | -0.25 | -1.52% | 16.69 | 16.851 | 16.22 | 1,840,067 |
| Oct 31 2024 | 16.48 | -0.61 | -3.57% | 16.66 | 16.74 | 16.31 | 3,186,865 |
| Oct 30 2024 | 17.09 | -0.05 | -0.29% | 17.36 | 17.405 | 16.98 | 4,140,449 |
| Oct 29 2024 | 17.14 | -0.10 | -0.58% | 17.27 | 17.40 | 17.08 | 4,397,203 |
| Oct 28 2024 | 17.24 | -0.27 | -1.54% | 17.18 | 17.39 | 17.165 | 2,056,195 |
| Oct 25 2024 | 17.51 | -0.36 | -2.01% | 17.59 | 17.86 | 17.46 | 3,101,301 |
| Oct 24 2024 | 17.87 | -0.08 | -0.45% | 17.94 | 17.94 | 17.435 | 2,651,496 |
| Oct 23 2024 | 17.95 | -0.96 | -5.08% | 18.04 | 18.21 | 17.73 | 3,517,827 |
| Oct 22 2024 | 18.91 | 0.58 | 3.16% | 18.41 | 18.96 | 18.41 | 2,779,798 |
| Oct 21 2024 | 18.33 | 0.31 | 1.72% | 18.50 | 18.725 | 18.24 | 2,402,106 |
| Oct 18 2024 | 18.02 | 0.78 | 4.52% | 17.40 | 18.16 | 17.34 | 3,437,752 |
| Oct 17 2024 | 17.24 | 0.89 | 5.44% | 16.96 | 17.435 | 16.85 | 3,832,175 |
| Oct 16 2024 | 16.35 | 0.66 | 4.21% | 16.28 | 16.69 | 16.25 | 3,007,009 |
| Oct 15 2024 | 15.69 | 0.09 | 0.58% | 15.73 | 15.79 | 15.56 | 1,744,341 |
| Oct 14 2024 | 15.60 | 0.20 | 1.30% | 15.45 | 15.67 | 15.355 | 2,050,534 |
| Oct 11 2024 | 15.40 | -0.18 | -1.16% | 15.62 | 15.69 | 15.39 | 2,127,592 |
| Oct 10 2024 | 15.58 | 0.49 | 3.25% | 15.12 | 15.615 | 15.08 | 3,340,928 |
| Oct 09 2024 | 15.09 | -0.18 | -1.18% | 14.94 | 15.11 | 14.905 | 2,294,876 |
| Oct 08 2024 | 15.27 | -0.08 | -0.52% | 15.145 | 15.30 | 15.12 | 2,158,689 |
| Oct 07 2024 | 15.35 | -0.17 | -1.10% | 15.40 | 15.50 | 15.29 | 1,747,242 |
| Oct 04 2024 | 15.52 | -0.15 | -0.96% | 15.60 | 15.70 | 15.4479 | 1,810,734 |
| Oct 03 2024 | 15.67 | -0.39 | -2.43% | 15.70 | 15.80 | 15.545 | 1,959,642 |
| Oct 02 2024 | 16.06 | -0.29 | -1.77% | 16.06 | 16.11 | 15.89 | 2,187,674 |
| Oct 01 2024 | 16.35 | 1.00 | 6.51% | 15.81 | 16.3785 | 15.78 | 3,050,060 |
| Sep 30 2024 | 15.35 | -0.89 | -5.48% | 15.76 | 15.77 | 15.22 | 4,239,913 |
| Sep 27 2024 | 16.24 | 0.08 | 0.50% | 16.41 | 16.49 | 16.17 | 3,964,943 |
| Sep 26 2024 | 16.16 | 0.47 | 3.00% | 16.10 | 16.27 | 15.21 | 2,864,133 |
| Sep 25 2024 | 15.69 | 0.11 | 0.71% | 15.68 | 15.775 | 15.61 | 2,289,552 |
| Sep 24 2024 | 15.58 | 0.07 | 0.45% | 15.56 | 15.65 | 15.18 | 2,518,288 |
| Sep 23 2024 | 15.51 | 0.36 | 2.38% | 15.43 | 15.75 | 15.36 | 3,133,925 |
| Sep 20 2024 | 15.15 | 0.45 | 3.06% | 15.14 | 15.2263 | 14.885 | 5,262,750 |
| Sep 19 2024 | 14.70 | 0.33 | 2.30% | 14.74 | 14.76 | 14.465 | 2,142,666 |
| Sep 18 2024 | 14.37 | -0.08 | -0.55% | 14.64 | 15.19 | 14.34 | 3,562,487 |
| Sep 17 2024 | 14.45 | -0.07 | -0.48% | 14.455 | 14.755 | 14.375 | 2,832,836 |
| Sep 16 2024 | 14.52 | 0.31 | 2.18% | 14.50 | 14.83 | 14.415 | 3,585,514 |
| Sep 13 2024 | 14.21 | 0.20 | 1.43% | 14.31 | 14.34 | 14.115 | 3,276,425 |
| Sep 12 2024 | 14.01 | 0.46 | 3.39% | 13.68 | 14.10 | 13.68 | 3,807,766 |
| Sep 11 2024 | 13.55 | -0.03 | -0.22% | 13.31 | 13.58 | 13.1601 | 2,186,185 |
| Sep 10 2024 | 13.58 | 0.12 | 0.89% | 13.45 | 13.61 | 13.25 | 2,016,044 |
| Sep 09 2024 | 13.46 | 0.12 | 0.90% | 13.49 | 13.53 | 13.34 | 1,347,081 |
| Sep 06 2024 | 13.34 | -0.25 | -1.84% | 13.58 | 13.592 | 13.34 | 1,808,279 |
| Sep 05 2024 | 13.59 | 0.04 | 0.30% | 13.83 | 14.00 | 13.58 | 2,370,154 |
| Sep 04 2024 | 13.55 | -0.20 | -1.45% | 13.45 | 13.69 | 13.45 | 2,872,692 |
| Sep 03 2024 | 13.75 | 0.01 | 0.07% | 13.75 | 13.855 | 13.52 | 3,287,030 |
| Aug 30 2024 | 13.74 | -0.33 | -2.35% | 13.91 | 13.99 | 13.72 | 3,574,370 |
| Aug 29 2024 | 14.07 | 0.01 | 0.07% | 14.31 | 14.34 | 14.03 | 2,571,196 |
| Aug 28 2024 | 14.06 | -0.28 | -1.95% | 14.05 | 14.20 | 13.995 | 3,007,477 |
| Aug 27 2024 | 14.34 | 0.09 | 0.63% | 14.20 | 14.4875 | 14.08 | 2,538,205 |
