Gefran Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	10.80	10.85	10.80	10.80	-	-0.46%	1,225
Dec 4, 2025	11.15	11.25	10.80	10.85	10.85	-2.69%	23,189
Dec 3, 2025	11.40	11.50	11.15	11.15	11.15	-3.46%	16,344
Dec 2, 2025	11.35	11.70	11.30	11.55	11.55	1.76%	31,428
Dec 1, 2025	11.10	11.40	11.05	11.35	11.35	1.79%	28,480
Nov 28, 2025	11.10	11.30	11.10	11.15	11.15	0.45%	12,670
Nov 27, 2025	11.15	11.30	11.05	11.10	11.10	-0.89%	9,632
Nov 26, 2025	11.20	11.25	11.15	11.20	11.20	-	3,654
Nov 25, 2025	11.20	11.40	11.10	11.20	11.20	-0.88%	8,892
Nov 24, 2025	11.05	11.35	11.05	11.30	11.30	1.80%	8,136
Nov 21, 2025	10.90	11.10	10.85	11.10	11.10	1.83%	4,800
Nov 20, 2025	10.85	11.00	10.85	10.90	10.90	-	5,753
Nov 19, 2025	10.90	10.95	10.80	10.90	10.90	-0.46%	2,712
Nov 18, 2025	10.75	11.00	10.75	10.95	10.95	0.92%	11,332
Nov 17, 2025	11.00	11.05	10.70	10.85	10.85	-1.36%	25,238
Nov 14, 2025	11.00	11.10	10.80	11.00	11.00	-	15,996
Nov 13, 2025	11.65	11.75	10.55	11.00	11.00	-6.38%	43,257
Nov 12, 2025	11.65	11.90	11.55	11.75	11.75	0.86%	20,424
Nov 11, 2025	11.80	11.90	11.65	11.65	11.65	-1.27%	6,847
Nov 10, 2025	11.50	12.00	11.50	11.80	11.80	2.61%	8,344
Nov 7, 2025	11.55	11.65	11.50	11.50	11.50	-1.71%	8,477
Nov 6, 2025	11.90	11.90	11.60	11.70	11.70	-1.68%	17,022
Nov 5, 2025	11.90	12.05	11.90	11.90	11.90	-1.24%	9,057
Nov 4, 2025	12.10	12.10	11.90	12.05	12.05	-1.23%	19,243
Nov 3, 2025	12.40	12.50	12.15	12.20	12.20	-2.40%	22,222
Oct 31, 2025	12.80	12.80	12.50	12.50	12.50	-1.19%	15,068
Oct 30, 2025	12.75	12.75	12.55	12.65	12.65	-	10,413
Oct 29, 2025	12.65	12.75	12.60	12.65	12.65	-0.39%	15,732
Oct 28, 2025	12.70	12.80	12.65	12.70	12.70	-0.78%	5,773
Oct 27, 2025	12.85	12.95	12.70	12.80	12.80	-0.39%	6,607
Oct 24, 2025	12.75	12.85	12.45	12.85	12.85	1.18%	14,622
Oct 23, 2025	12.50	12.70	12.50	12.70	12.70	0.40%	8,520
Oct 22, 2025	12.75	12.80	12.60	12.65	12.65	-0.78%	10,381
Oct 21, 2025	12.65	12.80	12.55	12.75	12.75	2.00%	9,638
Oct 20, 2025	12.55	12.70	12.20	12.50	12.50	0.81%	25,397
Oct 17, 2025	12.55	12.55	12.35	12.40	12.40	-2.36%	8,095
Oct 16, 2025	13.05	13.05	12.65	12.70	12.70	-1.55%	18,664
Oct 15, 2025	12.85	13.00	12.75	12.90	12.90	1.57%	15,256
Oct 14, 2025	12.70	12.75	12.45	12.70	12.70	-1.17%	14,264
Oct 13, 2025	12.55	13.00	12.35	12.85	12.85	3.63%	29,576
Oct 10, 2025	12.85	12.95	12.40	12.40	12.40	-3.50%	15,555
Oct 9, 2025	12.85	12.95	12.55	12.85	12.85	0.78%	54,420
Oct 8, 2025	13.15	13.20	12.70	12.75	12.75	-1.92%	41,937
Oct 7, 2025	12.75	13.20	12.65	13.00	13.00	2.77%	90,478
Oct 6, 2025	12.65	13.10	12.60	12.65	12.65	0.80%	62,417
Oct 3, 2025	12.50	12.90	12.50	12.55	12.55	0.40%	29,476
Oct 2, 2025	12.10	12.55	11.90	12.50	12.50	3.31%	28,356
Oct 1, 2025	12.10	12.20	11.55	12.10	12.10	-0.82%	27,600
Sep 30, 2025	12.50	12.70	12.20	12.20	12.20	-1.61%	25,790
Sep 29, 2025	11.65	12.40	11.55	12.40	12.40	7.36%	50,277