GFI · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $34.72 | $34.83 | $34.03 | $34.11 | +0.44% | 3.57M |
| Aug 3, 2026 | $33.09 | $33.97 | $32.79 | $33.96 | +4.75% | 2.36M |
| Jul 31, 2026 | $32.81 | $33.10 | $31.88 | $32.42 | -3.31% | 3.23M |
| Jul 30, 2026 | $32.88 | $33.56 | $32.43 | $33.53 | +4.00% | 3.69M |
| Jul 29, 2026 | $32.21 | $33.02 | $31.72 | $32.24 | -1.26% | 4.24M |
| Jul 28, 2026 | $32.32 | $32.99 | $31.96 | $32.65 | -0.79% | 3.02M |
| Jul 27, 2026 | $33.04 | $33.14 | $32.21 | $32.91 | +0.64% | 2.31M |
| Jul 24, 2026 | $32.56 | $33.32 | $32.36 | $32.70 | +1.30% | 3.32M |
| Jul 23, 2026 | $32.19 | $32.72 | $31.99 | $32.28 | -3.93% | 3.29M |
| Jul 22, 2026 | $33.19 | $33.96 | $33.14 | $33.60 | +4.06% | 3.03M |
| Jul 21, 2026 | $31.90 | $32.40 | $31.30 | $32.29 | +3.33% | 2.51M |
| Jul 20, 2026 | $31.45 | $31.69 | $31.11 | $31.25 | -2.31% | 2.95M |
| Jul 17, 2026 | $31.60 | $32.41 | $31.33 | $31.99 | -0.31% | 2.78M |
| Jul 16, 2026 | $32.49 | $32.53 | $31.96 | $32.09 | -2.73% | 2.85M |
| Jul 15, 2026 | $33.00 | $33.43 | $32.20 | $32.99 | -1.02% | 4.07M |
| Jul 14, 2026 | $34.28 | $34.42 | $32.90 | $33.33 | -0.60% | 5.14M |
| Jul 13, 2026 | $33.73 | $34.05 | $33.13 | $33.53 | -1.79% | 4.24M |
| Jul 10, 2026 | $33.84 | $34.59 | $33.82 | $34.14 | +0.29% | 4.66M |
| Jul 9, 2026 | $34.17 | $34.27 | $33.74 | $34.04 | +3.53% | 4.42M |
| Jul 8, 2026 | $32.94 | $33.16 | $32.02 | $32.88 | -2.11% | 4.24M |
| Jul 7, 2026 | $34.58 | $34.98 | $33.22 | $33.59 | -2.95% | 3.48M |
| Jul 6, 2026 | $35.42 | $35.59 | $34.19 | $34.61 | -2.40% | 3.29M |
| Jul 2, 2026 | $35.32 | $35.83 | $34.70 | $35.46 | +5.13% | 4.05M |
| Jul 1, 2026 | $34.04 | $35.25 | $33.65 | $33.73 | +0.42% | 3.76M |
| Jun 30, 2026 | $33.94 | $34.01 | $33.10 | $33.59 | +0.81% | 3.60M |
| Jun 29, 2026 | $33.55 | $33.63 | $32.95 | $33.32 | -0.63% | 2.77M |
| Jun 26, 2026 | $33.44 | $34.06 | $33.26 | $33.53 | +2.16% | 4.53M |
| Jun 25, 2026 | $33.08 | $33.54 | $32.33 | $32.82 | +2.95% | 3.34M |
| Jun 24, 2026 | $31.39 | $32.54 | $31.35 | $31.88 | -5.15% | 6.29M |
| Jun 23, 2026 | $33.31 | $34.33 | $33.21 | $33.61 | -2.95% | 3.50M |
| Jun 22, 2026 | $34.85 | $35.21 | $34.48 | $34.63 | -10.28% | 5.77M |
| Jun 18, 2026 | $39.61 | $40.25 | $37.93 | $38.60 | -0.75% | 4.26M |
| Jun 17, 2026 | $40.45 | $41.27 | $38.80 | $38.89 | -1.87% | 4.62M |
| Jun 16, 2026 | $40.06 | $40.17 | $39.26 | $39.63 | +0.10% | 2.13M |
| Jun 15, 2026 | $39.60 | $40.24 | $39.14 | $39.59 | +8.47% | 4.94M |
| Jun 12, 2026 | $36.52 | $36.65 | $35.82 | $36.50 | +1.67% | 5.11M |
| Jun 11, 2026 | $33.63 | $36.02 | $33.53 | $35.90 | +7.07% | 5.13M |
| Jun 10, 2026 | $33.60 | $34.59 | $33.35 | $33.53 | -5.52% | 4.54M |
| Jun 9, 2026 | $36.35 | $36.56 | $34.37 | $35.49 | -1.09% | 4.69M |
| Jun 8, 2026 | $36.33 | $36.64 | $35.84 | $35.88 | -2.02% | 3.26M |
| Jun 5, 2026 | $37.87 | $37.94 | $36.46 | $36.62 | -6.39% | 5.34M |
| Jun 4, 2026 | $38.85 | $39.21 | $38.24 | $39.12 | +3.11% | 3.26M |
| Jun 3, 2026 | $38.18 | $38.64 | $37.86 | $37.94 | -1.61% | 2.72M |
| Jun 2, 2026 | $38.71 | $38.92 | $37.82 | $38.56 | +1.45% | 2.73M |
| Jun 1, 2026 | $37.88 | $38.35 | $36.86 | $38.01 | -4.64% | 4.31M |
| May 29, 2026 | $39.50 | $40.74 | $39.28 | $39.86 | -0.92% | 4.80M |
| May 28, 2026 | $38.85 | $40.87 | $38.29 | $40.23 | +1.80% | 2.94M |
| May 27, 2026 | $39.52 | $40.19 | $39.48 | $39.52 | -3.96% | 2.67M |
| May 26, 2026 | $40.58 | $41.36 | $40.30 | $41.15 | +4.10% | 2.37M |
| May 22, 2026 | $39.65 | $39.98 | $38.49 | $39.53 | -1.35% | 2.98M |
| May 21, 2026 | $39.71 | $40.89 | $39.47 | $40.07 | -1.48% | 2.13M |
| May 20, 2026 | $39.98 | $40.91 | $39.63 | $40.67 | +3.75% | 3.27M |
| May 19, 2026 | $39.61 | $39.68 | $38.44 | $39.20 | -3.31% | 4.34M |
| May 18, 2026 | $40.95 | $41.65 | $40.24 | $40.54 | +0.67% | 2.09M |
| May 15, 2026 | $41.55 | $41.57 | $40.24 | $40.27 | -8.71% | 4.33M |
| May 14, 2026 | $44.55 | $44.74 | $43.80 | $44.11 | -1.50% | 2.14M |
| May 13, 2026 | $44.13 | $44.78 | $43.64 | $44.78 | -1.19% | 3.21M |
| May 12, 2026 | $44.38 | $45.74 | $43.43 | $45.32 | -1.78% | 2.37M |
| May 11, 2026 | $45.15 | $46.41 | $45.02 | $46.14 | +2.85% | 2.81M |
| May 8, 2026 | $44.17 | $45.29 | $44.17 | $44.86 | — | 2.73M |
