09:36:09 EST Sat 27 Nov 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-11-26I$GFL1,790.651,790.651,788.151,788.156.1022
2021-11-25I$GFL1,790.651,790.651,788.151,788.156.1022
2021-11-24I$GFL1,790.801,790.801,782.051,782.05-7.1022
2021-11-23I$GFL1,797.301,797.301,789.151,789.15-26.9022
2021-11-22I$GFL1,841.101,841.101,816.051,816.05-45.0522
2021-11-19I$GFL1,861.401,861.401,861.101,861.100.8022
2021-11-18I$GFL1,860.501,860.501,860.301,860.30-4.6022
2021-11-17I$GFL1,858.451,864.901,858.451,864.905.7022
2021-11-16I$GFL1,872.251,872.251,859.201,859.20-0.7022
2021-11-15I$GFL1,863.801,863.801,859.901,859.90-0.6522
2021-11-12I$GFL1,850.001,860.551,850.001,860.552.6522
2021-11-11I$GFL1,859.251,859.251,857.901,857.90-1.5022
2021-11-10I$GFL1,824.951,859.401,824.951,859.4032.1022
2021-11-09I$GFL1,824.401,827.301,824.401,827.304.9522
2021-11-08I$GFL1,818.001,822.351,818.001,822.3520.5022
2021-11-05I$GFL1,793.201,801.851,793.201,801.855.7022
2021-11-04I$GFL1,778.101,796.151,778.101,796.1532.7022
2021-11-03I$GFL1,781.851,781.851,763.451,763.45-27.0022
2021-11-02I$GFL1,791.501,791.501,790.451,790.45-3.3522
2021-11-01I$GFL1,786.551,793.801,786.551,793.8024.6522
2021-10-29I$GFL1,796.301,796.301,769.151,769.15-34.3522
2021-10-28I$GFL1,798.201,803.501,798.201,803.508.2522
2021-10-27I$GFL1,783.851,795.251,783.851,795.259.7022
2021-10-26I$GFL1,801.901,801.901,785.551,785.55-19.7022
2021-10-25I$GFL1,799.201,805.251,799.201,805.25-3.0022
2021-10-22I$GFL1,792.301,808.251,792.301,808.2528.9522
2021-10-21I$GFL1,785.301,785.301,779.301,779.301.3022
2021-10-20I$GFL1,778.151,778.151,778.001,778.00-1.5522
2021-10-19I$GFL1,779.401,779.551,779.401,779.5511.7022
2021-10-18I$GFL1,762.451,767.851,762.451,767.85-4.8022
2021-10-15I$GFL1,781.451,781.451,772.651,772.65-26.0522
2021-10-14I$GFL1,797.151,798.701,797.151,798.7013.0022
2021-10-13I$GFL1,767.451,785.701,767.451,785.7017.9522
2021-10-12I$GFL1,759.101,767.751,759.101,767.7510.1022
2021-10-11I$GFL1,752.551,757.651,752.551,757.65-15.6022
2021-10-08I$GFL1,757.501,773.251,757.501,773.2511.1522
2021-10-07I$GFL1,758.551,762.101,758.551,762.102.4022
2021-10-06I$GFL1,748.251,759.701,748.251,759.706.5022
2021-10-05I$GFL1,758.001,758.001,753.201,753.20-1.3522
2021-10-04I$GFL1,751.851,754.551,751.851,754.55-2.5022
2021-10-01I$GFL1,755.601,757.051,755.601,757.0514.2522
2021-09-30I$GFL1,730.951,742.801,730.951,742.805.6522
2021-09-29I$GFL1,741.651,741.651,737.151,737.153.4022
2021-09-28I$GFL1,739.651,739.651,733.751,733.75-21.5522
2021-09-27I$GFL1,749.151,755.301,749.151,755.308.5022
2021-09-24I$GFL1,755.151,755.151,746.801,746.80-3.2022
2021-09-23I$GFL1,771.051,771.051,750.001,750.00-23.4022
2021-09-22I$GFL1,775.351,775.351,773.401,773.40-1.0522
2021-09-21I$GFL1,766.451,774.451,766.451,774.4516.7022
2021-09-20I$GFL1,757.151,757.751,757.151,757.751.8022
2021-09-17I$GFL1,766.101,766.101,755.951,755.958.0022
2021-09-16I$GFL1,781.451,781.451,747.951,747.95-49.0022
2021-09-15I$GFL1,801.401,801.401,796.951,796.954.2022
2021-09-14I$GFL1,788.651,792.751,788.651,792.75-1.1522
2021-09-13I$GFL1,787.851,793.901,787.851,793.90-0.7022
2021-09-10I$GFL1,799.901,799.901,794.601,794.606.3522
2021-09-09I$GFL1,795.351,795.351,788.251,788.252.2522
2021-09-08I$GFL1,797.951,797.951,786.001,786.00-16.1522
2021-09-07I$GFL1,810.751,810.751,802.151,802.15-19.4522
2021-09-06I$GFL1,823.851,823.851,821.601,821.60-2.1022
2021-09-03I$GFL1,812.051,823.701,812.051,823.7011.1522
2021-09-02I$GFL1,815.151,815.151,812.551,812.550.7522
2021-09-01I$GFL1,813.901,813.901,811.801,811.80-3.0522
2021-08-31I$GFL1,814.301,814.851,814.301,814.8516.3522