22:54:42 EDT Sun 18 Apr 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-04-16I$GFL1,748.001,757.201,748.001,757.2021.6522
2021-04-15I$GFL1,748.001,757.201,748.001,757.2021.6522
2021-04-14I$GFL1,743.301,743.301,735.551,735.55-12.4022
2021-04-13I$GFL1,728.101,747.951,728.101,747.9515.1022
2021-04-12I$GFL1,741.551,741.551,732.851,732.85-8.3522
2021-04-09I$GFL1,747.951,747.951,741.201,741.20-14.3022
2021-04-08I$GFL1,743.701,755.501,743.701,755.5010.8522
2021-04-07I$GFL1,736.001,738.051,736.001,738.05-6.6022
2021-04-06I$GFL1,731.051,744.651,731.051,744.6518.6022
2021-04-05I$GFL1,715.851,726.051,715.851,726.0535.0022
2021-04-01I$GFL1,715.851,726.051,715.851,726.0535.0022
2021-03-31I$GFL1,685.351,691.051,685.351,691.057.1022
2021-03-30I$GFL1,696.701,696.701,683.951,683.95-22.0022
2021-03-29I$GFL1,723.951,723.951,705.951,705.95-25.8522
2021-03-26I$GFL1,727.851,731.801,727.851,731.80-5.5022
2021-03-25I$GFL1,729.201,737.301,729.201,737.306.8022
2021-03-24I$GFL1,734.051,734.051,730.501,730.504.3022
2021-03-23I$GFL1,739.251,739.251,726.201,726.20-9.9522
2021-03-22I$GFL1,733.401,736.151,733.401,736.150.9522
2021-03-19I$GFL1,737.201,737.201,735.201,735.209.3022
2021-03-18I$GFL1,734.101,734.101,725.901,725.90-3.7522
2021-03-17I$GFL1,736.951,736.951,729.651,729.65-5.3522
2021-03-16I$GFL1,732.301,735.001,732.301,735.0011.3522
2021-03-15I$GFL1,727.901,727.901,723.651,723.6518.8522
2021-03-12I$GFL1,703.851,704.801,703.851,704.80-19.4522
2021-03-11I$GFL1,736.351,736.351,724.251,724.258.0522
2021-03-10I$GFL1,711.501,716.201,711.501,716.20-0.7022
2021-03-09I$GFL1,702.851,716.901,702.851,716.9029.8522
2021-03-08I$GFL1,694.451,694.451,687.051,687.05-9.2022
2021-03-05I$GFL1,696.051,696.251,696.051,696.25-15.8522
2021-03-04I$GFL1,710.051,712.101,710.051,712.100.7022
2021-03-03I$GFL1,727.051,727.051,711.401,711.40-12.4522
2021-03-02I$GFL1,728.501,728.501,723.851,723.85-10.3022
2021-03-01I$GFL1,746.951,746.951,734.151,734.15-8.7022
2021-02-26I$GFL1,765.101,765.101,742.851,742.85-36.8022
2021-02-25I$GFL1,792.101,792.101,779.651,779.65-8.3522
2021-02-24I$GFL1,807.251,807.251,788.001,788.00-11.6522
2021-02-23I$GFL1,809.501,809.501,799.651,799.65-7.8022
2021-02-22I$GFL1,798.801,807.451,798.801,807.4521.2522
2021-02-19I$GFL1,773.751,786.201,773.751,786.2013.0522
2021-02-18I$GFL1,782.801,782.801,773.151,773.15-7.5522
2021-02-17I$GFL1,788.851,788.851,780.701,780.70-13.5522
2021-02-16I$GFL1,823.451,823.451,794.251,794.25-23.0522
2021-02-15I$GFL1,817.451,817.451,817.301,817.300.9522
2021-02-12I$GFL1,818.001,818.001,816.351,816.35-23.7522
2021-02-11I$GFL1,841.701,841.701,840.101,840.10-2.5522
2021-02-10I$GFL1,843.451,843.451,842.651,842.653.0522
2021-02-09I$GFL1,846.551,846.551,839.601,839.604.3522
2021-02-08I$GFL1,811.651,835.251,811.651,835.2532.3022
2021-02-05I$GFL1,808.551,808.551,802.951,802.9517.0522
2021-02-04I$GFL1,811.551,811.551,785.901,785.90-49.5522
2021-02-03I$GFL1,834.701,835.451,834.701,835.452.3522
2021-02-02I$GFL1,847.101,847.101,833.101,833.10-29.8522
2021-02-01I$GFL1,857.801,862.951,857.801,862.95-0.8522
2021-01-29I$GFL1,852.701,863.801,852.701,863.8010.1022
2021-01-28I$GFL1,839.651,853.701,839.651,853.7010.7022
2021-01-27I$GFL1,846.401,846.401,843.001,843.00-13.6022
2021-01-26I$GFL1,853.201,856.601,853.201,856.60-0.2522
2021-01-25I$GFL1,855.601,856.851,855.601,856.854.1522
2021-01-22I$GFL1,853.601,853.601,852.701,852.70-9.4022
2021-01-21I$GFL1,867.651,867.651,862.101,862.105.5022
2021-01-20I$GFL1,854.601,856.601,854.601,856.6021.9022
2021-01-19I$GFL1,843.101,843.101,834.701,834.701.6522