04:05:49 EDT Wed 26 Jun 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-06-25I$GFL1,405.451,405.701,405.451,405.708.5522
2019-06-24I$GFL1,405.451,405.701,405.451,405.708.5522
2019-06-21I$GFL1,388.351,397.151,388.351,397.1517.6522
2019-06-20I$GFL1,381.651,381.651,379.501,379.5035.4522
2019-06-19I$GFL1,342.401,344.051,342.401,344.052.7022
2019-06-18I$GFL1,344.551,344.551,341.351,341.350.0522
2019-06-17I$GFL1,333.201,341.301,333.201,341.30-9.9522
2019-06-14I$GFL1,352.451,352.451,351.251,351.2515.3522
2019-06-13I$GFL1,335.801,335.901,335.801,335.903.5522
2019-06-12I$GFL1,336.651,336.651,332.351,332.358.0522
2019-06-11I$GFL1,322.651,324.301,322.651,324.30-4.3022
2019-06-10I$GFL1,328.601,328.601,328.601,328.60-12.0522
2019-06-07I$GFL1,334.301,340.651,334.301,340.655.1522
2019-06-06I$GFL1,336.651,336.651,335.501,335.500.4522
2019-06-05I$GFL1,337.751,337.751,335.051,335.0510.8022
2019-06-04I$GFL1,323.601,324.251,323.601,324.257.1522
2019-06-03I$GFL1,313.951,317.101,313.951,317.1021.5522
2019-05-31I$GFL1,296.001,296.001,295.551,295.5514.6022
2019-05-30I$GFL1,276.451,280.951,276.451,280.95-0.7022
2019-05-29I$GFL1,283.501,283.501,281.651,281.653.3522
2019-05-28I$GFL1,283.901,283.901,278.301,278.30-4.2022
2019-05-27I$GFL1,281.501,282.501,281.501,282.50-1.1522
2019-05-24I$GFL1,281.501,282.501,281.501,282.50-1.1522
2019-05-23I$GFL1,275.951,283.651,275.951,283.659.8522
2019-05-22I$GFL1,274.001,274.001,273.801,273.802.6522
2019-05-21I$GFL1,276.001,276.001,271.151,271.15-5.7022
2019-05-20I$GFL1,275.251,276.851,275.251,276.85-3.9522
2019-05-17I$GFL1,285.801,285.801,280.801,280.80-10.9022
2019-05-16I$GFL1,295.551,295.551,291.701,291.70-7.4022
2019-05-15I$GFL1,298.901,299.101,298.901,299.100.7022
2019-05-14I$GFL1,297.601,298.401,297.601,298.402.8022
2019-05-13I$GFL1,282.951,295.601,282.951,295.608.5022
2019-05-10I$GFL1,285.401,287.101,285.401,287.101.0022
2019-05-09I$GFL1,284.101,286.101,284.101,286.100.9022
2019-05-08I$GFL1,287.751,287.751,285.201,285.204.0022
2019-05-07I$GFL1,281.301,281.301,281.201,281.202.6522
2019-05-06I$GFL1,270.051,278.551,270.051,278.557.6022
2019-05-03I$GFL1,270.051,278.551,270.051,278.557.6022
2019-05-02I$GFL1,271.451,271.451,270.951,270.95-12.8522
2019-05-01I$GFL1,281.801,283.801,281.801,283.801.5022
2019-04-30I$GFL1,285.151,285.151,282.301,282.302.8022
2019-04-29I$GFL1,282.151,282.151,279.501,279.50-4.7022
2019-04-26I$GFL1,281.501,284.201,281.501,284.203.4022
2019-04-25I$GFL1,277.851,280.801,277.851,280.809.1522
2019-04-24I$GFL1,273.801,273.801,271.651,271.652.1522
2019-04-23I$GFL1,273.451,273.451,269.501,269.50-6.2022
2019-04-22I$GFL1,276.501,276.501,275.701,275.70-0.1522
2019-04-18I$GFL1,276.501,276.501,275.701,275.70-0.1522
2019-04-17I$GFL1,276.101,276.101,275.851,275.85-0.5022
2019-04-16I$GFL1,283.751,283.751,276.351,276.35-9.3022
2019-04-15I$GFL1,286.751,286.751,285.651,285.65-8.6522
2019-04-12I$GFL1,296.151,296.151,294.301,294.30-4.5022
2019-04-11I$GFL1,304.651,304.651,298.801,298.80-6.6522
2019-04-10I$GFL1,304.801,305.451,304.801,305.452.4522
2019-04-09I$GFL1,301.851,303.001,301.851,303.003.0022
2019-04-08I$GFL1,297.101,300.001,297.101,300.0011.5522
2019-04-05I$GFL1,288.901,288.901,288.451,288.455.3022
2019-04-04I$GFL1,291.601,291.601,283.151,283.15-7.3022
2019-04-03I$GFL1,291.851,291.851,290.451,290.450.1522
2019-04-02I$GFL1,287.201,290.301,287.201,290.30-3.2022
2019-04-01I$GFL1,291.901,293.501,291.901,293.50-1.9022
2019-03-29I$GFL1,291.151,295.401,291.151,295.400.2522
2019-03-28I$GFL1,306.901,306.901,295.151,295.15-14.5522
2019-03-27I$GFL1,318.251,318.251,309.701,309.70-6.6022