Gfinity (GFIN) Historical Prices

Time Period

Events

GB:GFIN historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.05	0.05	0.05	0.05	0.05	+2.08%	29,940,730	0.34
Oct 29, 2026	0.05	0.05	0.05	0.05	0.05	+0.00%	19,227,680	0.21
Oct 28, 2026	0.05	0.05	0.05	0.05	0.05	+0.00%	7,478,018	0.08
Oct 27, 2026	0.05	0.05	0.05	0.05	0.05	-2.04%	64,079,527	0.69
Oct 26, 2026	0.05	0.05	0.05	0.05	0.05	+0.00%	23,097,965	0.24
Oct 23, 2026	0.05	0.05	0.05	0.05	0.05	+0.00%	31,883,688	0.34
Oct 22, 2026	0.05	0.05	0.05	0.05	0.05	+2.08%	40,497,148	0.43
Oct 21, 2026	0.05	0.05	0.05	0.05	0.05	-4.00%	47,373,566	0.50
Oct 20, 2026	0.05	0.05	0.05	0.05	0.05	+0.00%	3,052,010	0.03
Oct 19, 2026	0.05	0.05	0.05	0.05	0.05	+0.00%	21,671,279	0.23
Oct 16, 2026	0.05	0.05	0.05	0.05	0.05	+2.04%	39,577,922	0.41
Oct 15, 2026	0.05	0.05	0.05	0.05	0.05	+4.26%	37,273,398	0.39
Oct 14, 2026	0.05	0.05	0.05	0.05	0.05	-2.08%	13,058,549	0.14
Oct 13, 2026	0.05	0.05	0.05	0.05	0.05	-7.69%	80,808,617	0.85
Oct 12, 2026	0.05	0.06	0.05	0.05	0.05	+4.00%	97,747,688	1.04
Oct 09, 2026	0.05	0.05	0.05	0.05	0.05	+8.70%	65,187,242	0.69
Oct 08, 2026	0.05	0.05	0.04	0.05	0.05	-2.13%	51,395,160	0.53
Oct 07, 2026	0.05	0.05	0.04	0.05	0.05	+0.00%	92,910,422	0.98
Oct 06, 2026	0.05	0.06	0.05	0.05	0.05	-7.84%	67,818,203	0.72
Oct 05, 2026	0.05	0.06	0.05	0.05	0.05	+0.00%	39,591,609	0.42
Oct 02, 2026	0.05	0.06	0.05	0.05	0.05	+2.00%	67,113,828	0.72
Oct 01, 2026	0.05	0.05	0.05	0.05	0.05	+2.04%	374,223,375	4.26
Sep 30, 2026	0.05	0.05	0.05	0.05	0.05	+2.08%	101,561,273	1.16
Sep 29, 2026	0.05	0.06	0.05	0.05	0.05	-5.88%	41,408,555	0.48
Sep 28, 2026	0.05	0.06	0.05	0.05	0.05	+0.00%	75,648,133	0.87
Sep 25, 2026	0.05	0.06	0.05	0.05	0.05	-5.56%	116,291,859	1.34
Sep 24, 2026	0.06	0.06	0.05	0.05	0.05	-5.26%	150,414,859	1.77
Sep 23, 2026	0.05	0.06	0.05	0.06	0.06	+5.56%	111,892,867	1.32
Sep 22, 2026	0.06	0.06	0.05	0.05	0.05	-3.57%	211,135,281	2.60
Sep 21, 2026	0.06	0.06	0.05	0.06	0.06	+1.82%	177,031,766	2.22
Sep 18, 2026	0.05	0.06	0.05	0.06	0.06	+10.00%	178,463,500	2.31
Sep 17, 2026	0.05	0.05	0.04	0.05	0.05	+8.70%	171,630,469	2.29
Sep 16, 2026	0.05	0.06	0.05	0.05	0.05	-11.54%	127,170,539	1.73
Sep 15, 2026	0.06	0.06	0.05	0.05	0.05	-5.45%	69,674,586	0.95
Sep 14, 2026	0.06	0.06	0.05	0.06	0.06	-1.79%	206,666,109	2.66
Sep 11, 2026	0.05	0.06	0.05	0.06	0.06	+9.80%	234,545,703	3.07
Sep 10, 2026	0.05	0.06	0.05	0.05	0.05	+6.25%	267,327,938	3.63
Sep 09, 2026	0.04	0.06	0.04	0.05	0.05	+14.29%	225,531,469	3.17
Sep 08, 2026	0.04	0.05	0.04	0.04	0.04	+0.00%	20,421,623	0.28
Sep 07, 2026	0.04	0.05	0.04	0.04	0.04	+0.00%	78,114,711	1.09
Sep 04, 2026	0.04	0.05	0.04	0.04	0.04	+0.00%	21,870,936	0.31
Sep 03, 2026	0.04	0.05	0.04	0.04	0.04	+0.00%	45,682,703	0.63
Sep 02, 2026	0.04	0.04	0.04	0.04	0.04	+10.53%	92,701,047	1.29
Sep 01, 2026	0.04	0.05	0.04	0.04	0.04	-2.56%	147,316,250	2.11
Aug 31, 2026	0.04	0.04	0.04	0.04	0.04	+0.00%	0	0.00
Aug 28, 2026	0.04	0.04	0.04	0.04	0.04	+0.00%	6,274,249	0.09
Aug 27, 2026	0.04	0.04	0.04	0.04	0.04	+0.00%	8,060,200	0.11
Aug 26, 2026	0.04	0.04	0.04	0.04	0.04	+0.00%	12,183,888	0.17
Aug 25, 2026	0.04	0.04	0.04	0.04	0.04	+0.00%	10,454,623	0.14
Aug 24, 2026	0.04	0.04	0.04	0.04	0.04	-4.88%	25,541,426	0.34

Gfinity historical prices

Gfinity (GFIN) Historical Prices

Become an Expert with TipRanks Premium