GBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	105.13	105.14	105.07	105.07	105.07	-0.13%	1,038
Dec 4, 2025	105.22	105.22	105.21	105.21	105.21	-0.23%	1,051
Dec 3, 2025	105.36	105.45	105.36	105.45	105.45	0.17%	1,138
Dec 2, 2025	105.11	105.31	105.11	105.28	105.28	0.09%	8,693
Dec 1, 2025	105.20	105.20	105.17	105.19	105.19	-0.72%	2,651
Nov 28, 2025	105.95	105.95	105.95	105.95	105.63	-0.14%	328
Nov 26, 2025	106.04	106.13	106.04	106.09	105.77	0.13%	813
Nov 25, 2025	105.78	106.04	105.78	105.95	105.63	0.20%	2,530
Nov 24, 2025	105.68	105.74	105.64	105.74	105.42	0.22%	768
Nov 21, 2025	105.53	105.53	105.48	105.51	105.19	0.20%	664
Nov 20, 2025	105.28	105.30	105.27	105.30	104.99	0.15%	1,206
Nov 19, 2025	105.21	105.29	105.14	105.14	104.83	-0.02%	2,715
Nov 18, 2025	105.12	105.18	105.08	105.17	104.85	0.06%	3,555
Nov 17, 2025	105.17	105.19	105.10	105.10	104.79	0.07%	3,600
Nov 14, 2025	105.11	105.13	105.02	105.03	104.72	-0.16%	3,783
Nov 13, 2025	105.25	105.25	105.20	105.20	104.89	-0.27%	1,144
Nov 12, 2025	105.55	105.57	105.48	105.48	105.17	-0.04%	2,086
Nov 11, 2025	105.52	105.53	105.52	105.53	105.21	0.28%	469
Nov 10, 2025	105.19	105.26	105.19	105.23	104.92	-0.06%	2,040
Nov 7, 2025	105.39	105.39	105.29	105.29	104.98	-0.03%	1,036
Nov 6, 2025	105.31	105.35	105.31	105.32	105.01	0.38%	1,358
Nov 5, 2025	105.23	105.23	104.89	104.92	104.61	-0.34%	2,685
Nov 4, 2025	105.33	105.33	105.28	105.28	104.97	0.15%	758
Nov 3, 2025	105.12	105.12	105.11	105.12	104.81	-0.48%	2,453
Oct 31, 2025	105.62	105.63	105.62	105.63	104.98	-0.08%	748
Oct 30, 2025	105.82	105.82	105.69	105.72	105.07	-0.19%	1,223
Oct 29, 2025	106.21	106.21	105.92	105.92	105.27	-0.44%	643
Oct 28, 2025	106.38	106.43	106.37	106.38	105.73	0.05%	5,345
Oct 27, 2025	106.15	106.34	106.15	106.33	105.68	0.05%	1,054
Oct 24, 2025	106.28	106.28	106.28	106.28	105.62	0.08%	497
Oct 23, 2025	106.31	106.31	106.19	106.19	105.54	-0.22%	1,618
Oct 22, 2025	106.31	106.42	106.31	106.42	105.77	0.03%	979
Oct 21, 2025	106.39	106.39	106.34	106.39	105.73	0.13%	1,753
Oct 20, 2025	106.22	106.25	106.14	106.25	105.59	0.16%	51,835
Oct 17, 2025	106.05	106.10	106.04	106.07	105.42	-0.13%	786
Oct 16, 2025	105.87	106.25	105.82	106.20	105.55	0.34%	63,667
Oct 15, 2025	106.05	106.05	105.84	105.84	105.19	-0.07%	1,289
Oct 14, 2025	105.78	105.92	105.78	105.92	105.26	0.17%	904
Oct 13, 2025	105.63	105.73	105.63	105.73	105.08	0.10%	715
Oct 10, 2025	105.51	105.66	105.51	105.62	104.97	0.45%	4,242
Oct 9, 2025	105.14	105.15	105.07	105.15	104.50	-0.06%	1,487
Oct 8, 2025	105.37	105.37	105.21	105.21	104.56	-0.04%	2,351
Oct 7, 2025	105.18	105.31	105.18	105.25	104.60	0.18%	1,892
Oct 6, 2025	105.12	105.12	105.07	105.07	104.42	-0.19%	1,811
Oct 3, 2025	105.33	105.33	105.27	105.27	104.62	-0.14%	978
Oct 2, 2025	105.34	105.47	105.33	105.42	104.77	0.10%	2,469
Oct 1, 2025	105.25	105.31	105.20	105.31	104.67	-0.04%	1,435
Sep 30, 2025	105.56	105.56	105.36	105.36	104.40	-0.05%	1,885
Sep 29, 2025	105.39	105.41	105.38	105.41	104.44	0.26%	2,086
Sep 26, 2025	105.13	105.13	105.13	105.13	104.17	0.08%	231