Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Gfinity (GFIN) Historical Prices

20 Followers
GB:GFIN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 20260.050.050.040.050.05+4.35%53,063,0900.69
Nov 12, 20260.050.050.040.050.05-4.17%33,700,9340.43
Nov 11, 20260.050.050.040.050.05+4.35%45,109,3750.58
Nov 10, 20260.050.050.040.050.05+2.22%27,366,2440.35
Nov 09, 20260.040.050.040.050.050.00%31,247,4380.40
Nov 06, 20260.050.050.040.050.05-6.25%27,151,3480.34
Nov 05, 20260.050.050.050.050.050.00%9,785,6400.12
Nov 04, 20260.050.050.050.050.050.00%22,765,5020.26
Nov 03, 20260.050.050.040.050.05+4.35%67,370,4380.78
Nov 02, 20260.050.050.050.050.05-6.12%35,023,5590.40
Oct 30, 20260.050.050.050.050.05+2.08%29,940,7300.34
Oct 29, 20260.050.050.050.050.050.00%19,227,6800.21
Oct 28, 20260.050.050.050.050.050.00%7,478,0180.08
Oct 27, 20260.050.050.050.050.05-2.04%64,079,5270.69
Oct 26, 20260.050.050.050.050.050.00%23,097,9650.24
Oct 23, 20260.050.050.050.050.050.00%31,883,6880.34
Oct 22, 20260.050.050.050.050.05+2.08%40,497,1480.43
Oct 21, 20260.050.050.050.050.05-4.00%47,373,5660.50
Oct 20, 20260.050.050.050.050.050.00%3,052,0100.03
Oct 19, 20260.050.050.050.050.050.00%21,671,2790.23
Oct 16, 20260.050.050.050.050.05+2.04%39,577,9220.41
Oct 15, 20260.050.050.050.050.05+4.26%37,273,3980.39
Oct 14, 20260.050.050.050.050.05-2.08%13,058,5490.14
Oct 13, 20260.050.050.050.050.05-7.69%80,808,6170.85
Oct 12, 20260.050.060.050.050.05+4.00%97,747,6881.04
Oct 09, 20260.050.050.050.050.05+8.70%65,187,2420.69
Oct 08, 20260.050.050.040.050.05-2.13%51,395,1600.53
Oct 07, 20260.050.050.040.050.050.00%92,910,4220.98
Oct 06, 20260.050.060.050.050.05-7.84%67,818,2030.72
Oct 05, 20260.050.060.050.050.050.00%39,591,6090.42
Oct 02, 20260.050.060.050.050.05+2.00%67,113,8280.72
Oct 01, 20260.050.050.050.050.05+2.04%374,223,3754.26
Sep 30, 20260.050.050.050.050.05+2.08%101,561,2731.16
Sep 29, 20260.050.060.050.050.05-5.88%41,408,5550.48
Sep 28, 20260.050.060.050.050.050.00%75,648,1330.87
Sep 25, 20260.050.060.050.050.05-5.56%116,291,8591.34
Sep 24, 20260.060.060.050.050.05-5.26%150,414,8591.77
Sep 23, 20260.050.060.050.060.06+5.56%111,892,8671.32
Sep 22, 20260.060.060.050.050.05-3.57%211,135,2812.60
Sep 21, 20260.060.060.050.060.06+1.82%177,031,7662.22
Sep 18, 20260.050.060.050.060.06+10.00%178,463,5002.31
Sep 17, 20260.050.050.040.050.05+8.70%171,630,4692.29
Sep 16, 20260.050.060.050.050.05-11.54%127,170,5391.73
Sep 15, 20260.060.060.050.050.05-5.45%69,674,5860.95
Sep 14, 20260.060.060.050.060.06-1.79%206,666,1092.66
Sep 11, 20260.050.060.050.060.06+9.80%234,545,7033.07
Sep 10, 20260.050.060.050.050.05+6.25%267,327,9383.63
Sep 09, 20260.040.060.040.050.05+14.29%225,531,4693.17
Sep 08, 20260.040.050.040.040.040.00%20,421,6230.28
Sep 07, 20260.040.050.040.040.040.00%78,114,7111.09