GEF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 3.135 | 0.00 | 0.00% | 3.135 | 3.135 | 3.135 | 0.00 |
Jun 27 2024 | 3.135 | -0.04 | -1.10% | 3.185 | 3.185 | 3.13 | 3,326 |
Jun 26 2024 | 3.17 | -0.03 | -0.94% | 3.17 | 3.17 | 3.17 | 600 |
Jun 25 2024 | 3.20 | -0.14 | -4.05% | 3.27 | 3.27 | 3.20 | 22,175 |
Jun 24 2024 | 3.335 | -0.01 | -0.15% | 3.325 | 3.335 | 3.325 | 3,776 |
Jun 21 2024 | 3.34 | -0.11 | -3.05% | 3.385 | 3.385 | 3.34 | 1,164 |
Jun 20 2024 | 3.445 | 0.11 | 3.30% | 3.445 | 3.445 | 3.445 | 600 |
Jun 19 2024 | 3.335 | 0.32 | 10.43% | 3.07 | 3.335 | 3.07 | 6,377 |
Jun 18 2024 | 3.02 | 0.36 | 13.53% | 2.67 | 3.02 | 2.67 | 631 |
Jun 17 2024 | 2.66 | -0.04 | -1.30% | 2.695 | 2.695 | 2.66 | 3,600 |
Jun 14 2024 | 2.695 | -0.10 | -3.41% | 2.695 | 2.695 | 2.695 | 1,900 |
Jun 13 2024 | 2.79 | -0.15 | -5.10% | 2.94 | 2.94 | 2.79 | 2,400 |
Jun 12 2024 | 2.94 | 0.02 | 0.51% | 2.93 | 2.94 | 2.93 | 128 |
Jun 11 2024 | 2.925 | 0.03 | 1.04% | 2.90 | 2.925 | 2.90 | 268 |
Jun 10 2024 | 2.895 | 0.02 | 0.52% | 2.895 | 2.895 | 2.895 | 30 |
Jun 07 2024 | 2.88 | -0.02 | -0.69% | 2.90 | 2.90 | 2.88 | 6,555 |
Jun 06 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 0.00 |
Jun 05 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 0.00 |
Jun 04 2024 | 2.90 | -0.10 | -3.17% | 2.945 | 2.945 | 2.895 | 1,400 |
Jun 03 2024 | 2.995 | 0.05 | 1.70% | 2.995 | 2.995 | 2.995 | 10 |
May 31 2024 | 2.945 | 0.00 | 0.00% | 2.945 | 2.945 | 2.945 | 0.00 |
May 30 2024 | 2.945 | 0.01 | 0.34% | 2.905 | 2.945 | 2.905 | 760 |
May 29 2024 | 2.935 | 0.24 | 8.70% | 2.935 | 2.935 | 2.935 | 30 |
May 28 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.70 | 2.70 | 0.00 |
May 27 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.70 | 2.70 | 0.00 |
May 24 2024 | 2.70 | -0.04 | -1.28% | 2.70 | 2.70 | 2.70 | 1,000 |
May 23 2024 | 2.735 | 0.00 | 0.00% | 2.735 | 2.735 | 2.735 | 0.00 |
May 22 2024 | 2.735 | -0.06 | -1.97% | 2.735 | 2.735 | 2.735 | 1,096 |
May 21 2024 | 2.79 | 0.00 | 0.00% | 2.79 | 2.79 | 2.79 | 0.00 |
May 20 2024 | 2.79 | -0.01 | -0.36% | 2.79 | 2.79 | 2.79 | 100 |
May 17 2024 | 2.80 | 0.13 | 4.67% | 2.80 | 2.80 | 2.80 | 100 |
May 16 2024 | 2.675 | -0.08 | -2.90% | 2.71 | 2.71 | 2.675 | 6,018 |
May 15 2024 | 2.755 | 0.00 | 0.00% | 2.755 | 2.755 | 2.755 | 0.00 |
May 14 2024 | 2.755 | -0.01 | -0.18% | 2.755 | 2.755 | 2.755 | 580 |
May 13 2024 | 2.76 | 0.00 | 0.00% | 2.74 | 2.76 | 2.74 | 2,900 |
May 10 2024 | 2.76 | -0.22 | -7.23% | 2.76 | 2.76 | 2.76 | 1,000 |
May 09 2024 | 2.975 | 0.00 | 0.00% | 2.975 | 2.975 | 2.975 | 0.00 |
May 08 2024 | 2.975 | -0.05 | -1.49% | 3.025 | 3.025 | 2.96 | 12,100 |
May 07 2024 | 3.02 | 0.34 | 12.69% | 2.61 | 3.045 | 2.565 | 18,822 |
May 06 2024 | 2.68 | -0.28 | -9.31% | 2.82 | 2.82 | 2.68 | 1,600 |
May 03 2024 | 2.955 | 0.11 | 3.87% | 2.89 | 2.955 | 2.89 | 630 |
May 02 2024 | 2.845 | -0.05 | -1.73% | 2.855 | 2.855 | 2.82 | 18,100 |
Apr 30 2024 | 2.895 | -0.01 | -0.34% | 2.895 | 2.895 | 2.895 | 50 |
Apr 29 2024 | 2.905 | 0.01 | 0.35% | 2.955 | 2.955 | 2.905 | 3,180 |
Apr 26 2024 | 2.895 | 0.00 | 0.00% | 2.895 | 2.895 | 2.895 | 0.00 |
Apr 25 2024 | 2.895 | -0.11 | -3.50% | 2.895 | 2.895 | 2.895 | 1,000 |
Apr 24 2024 | 3.00 | -0.09 | -2.76% | 2.995 | 3.00 | 2.995 | 800 |
Apr 23 2024 | 3.085 | -0.05 | -1.44% | 3.085 | 3.085 | 3.085 | 700 |
Apr 22 2024 | 3.13 | 0.00 | 0.00% | 3.13 | 3.13 | 3.13 | 0.00 |
Apr 19 2024 | 3.13 | 0.00 | 0.00% | 3.13 | 3.13 | 3.13 | 0.00 |
Apr 18 2024 | 3.13 | -0.02 | -0.48% | 3.135 | 3.135 | 3.13 | 1,250 |
Apr 17 2024 | 3.145 | 0.00 | 0.00% | 3.145 | 3.145 | 3.145 | 0.00 |
Apr 16 2024 | 3.145 | -0.03 | -0.94% | 3.145 | 3.145 | 3.145 | 700 |
Apr 15 2024 | 3.175 | -0.06 | -1.85% | 3.175 | 3.175 | 3.175 | 315 |
Apr 12 2024 | 3.235 | 0.00 | 0.00% | 3.235 | 3.235 | 3.235 | 0.00 |
Apr 11 2024 | 3.235 | 0.02 | 0.78% | 3.235 | 3.235 | 3.235 | 150 |
Apr 10 2024 | 3.21 | 0.00 | 0.16% | 3.21 | 3.21 | 3.21 | 934 |
Apr 09 2024 | 3.205 | -0.01 | -0.31% | 3.235 | 3.235 | 3.205 | 2,500 |
Apr 08 2024 | 3.215 | 0.12 | 3.88% | 3.215 | 3.215 | 3.215 | 1,600 |
Apr 05 2024 | 3.095 | -0.07 | -2.21% | 3.095 | 3.095 | 3.095 | 200 |
Apr 04 2024 | 3.165 | 0.02 | 0.64% | 3.165 | 3.165 | 3.165 | 150 |
Apr 03 2024 | 3.145 | 0.02 | 0.80% | 3.12 | 3.145 | 3.12 | 320 |
Apr 02 2024 | 3.12 | -0.08 | -2.50% | 3.165 | 3.165 | 3.105 | 1,910 |