Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: GFR )

5.930 -0.100 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 6.050 6.050 5.930 5.930 5,715 -0.10(-1.66%)
May 16, 2024 6.000 6.155 5.982 6.030 178,795 +0.06(+1.01%)
May 15, 2024 5.960 6.000 5.935 5.970 47,479 +0.08(+1.36%)
May 14, 2024 6.000 6.000 5.890 5.890 6,990 -0.08(-1.34%)
May 13, 2024 6.000 6.065 5.970 5.970 25,995 -0.01(-0.17%)
May 10, 2024 5.960 6.000 5.884 5.980 54,448 +0.10(+1.70%)
May 09, 2024 5.870 5.980 5.830 5.880 89,437 +0.01(+0.17%)
May 08, 2024 5.870 5.870 5.760 5.870 15,256 +0.06(+1.03%)
May 07, 2024 5.730 5.930 5.730 5.810 9,438 -0.09(-1.53%)
May 06, 2024 5.900 5.970 5.850 5.900 53,824 +0.11(+1.90%)
May 03, 2024 5.930 5.930 5.750 5.790 11,762 -0.06(-1.03%)
May 02, 2024 5.870 5.890 5.740 5.850 2,989 +0.10(+1.74%)
May 01, 2024 5.900 5.920 5.684 5.750 14,331 -0.04(-0.69%)
Apr 30, 2024 6.040 6.040 5.750 5.790 4,778 -0.17(-2.85%)
Apr 29, 2024 6.150 6.150 5.920 5.960 2,938 -0.13(-2.13%)
Apr 26, 2024 5.890 6.090 5.750 6.090 4,196 +0.29(+5.00%)
Apr 25, 2024 5.790 5.830 5.740 5.800 2,709 +0.08(+1.40%)
Apr 24, 2024 6.020 6.020 5.650 5.720 6,017 -0.27(-4.51%)
Apr 23, 2024 5.750 5.990 5.520 5.990 6,863 +0.48(+8.71%)
Apr 22, 2024 6.240 6.240 5.500 5.510 73,126 -0.68(-10.99%)
Apr 19, 2024 6.320 6.320 6.110 6.190 10,691 -0.09(-1.43%)
Apr 18, 2024 6.400 6.400 6.240 6.280 32,317 -0.06(-0.95%)
Apr 17, 2024 6.370 6.400 6.280 6.340 24,135 +0.02(+0.32%)
Apr 16, 2024 6.400 6.400 6.300 6.320 2,412 -0.03(-0.47%)
Apr 15, 2024 6.400 6.400 6.310 6.350 9,799 +0.01(+0.16%)
Apr 12, 2024 6.400 6.400 6.290 6.340 7,604 -0.01(-0.16%)
Apr 11, 2024 6.500 6.500 6.310 6.350 26,213 -0.09(-1.40%)
Apr 10, 2024 6.440 6.440 6.290 6.440 30,045 +0.07(+1.10%)
Apr 09, 2024 6.400 6.400 6.280 6.370 27,533 -0.06(-0.93%)
Apr 08, 2024 6.570 6.570 6.280 6.430 24,381 -0.07(-1.08%)
Apr 05, 2024 6.300 6.560 6.300 6.500 40,991 +0.20(+3.17%)
Apr 04, 2024 6.210 6.410 6.210 6.300 60,664 +0.08(+1.29%)
Apr 03, 2024 6.070 6.240 6.070 6.220 70,991 +0.06(+0.97%)
Apr 02, 2024 6.000 6.180 6.000 6.160 107,261 +0.17(+2.84%)
Apr 01, 2024 5.940 6.040 5.850 5.990 70,110 +0.02(+0.25%)
Mar 28, 2024 5.990 6.090 5.950 5.975 54,873 -0.03(-0.42%)
Mar 27, 2024 5.870 6.120 6.000 117,978 +0.02(+0.33%)
Mar 26, 2024 6.010 6.010 5.860 5.980 36,736 -0.04(-0.66%)
Mar 25, 2024 6.030 6.110 5.766 6.020 136,223 +0.06(+1.01%)
Mar 22, 2024 5.960 6.087 5.900 5.960 45,774 -0.04(-0.67%)
Mar 21, 2024 5.770 6.170 5.770 6.000 75,058 +0.25(+4.35%)
Mar 20, 2024 5.860 6.260 5.660 5.750 42,625 -0.01(-0.17%)
Mar 19, 2024 5.100 5.770 5.100 5.760 21,838 +0.67(+13.16%)
Mar 18, 2024 5.120 5.176 5.080 5.090 2,599 +0.01(+0.20%)
Mar 15, 2024 5.030 5.200 5.030 5.080 1,322 -0.02(-0.39%)
Mar 14, 2024 5.170 5.170 5.015 5.100 4,760 -0.14(-2.67%)
Mar 13, 2024 5.060 5.240 5.000 5.240 73,290 +0.20(+4.07%)
Mar 12, 2024 5.040 5.110 4.900 5.035 3,963 +0.01(+0.20%)
Mar 11, 2024 5.020 5.025 4.909 5.025 795 -0.12(-2.43%)
Mar 08, 2024 5.010 5.160 5.010 5.150 3,219 -0.05(-0.96%)
Mar 07, 2024 5.150 5.274 4.990 5.200 4,272 -0.04(-0.76%)
Mar 06, 2024 5.030 5.270 5.030 5.240 795 +0.08(+1.55%)
Mar 05, 2024 4.960 5.290 4.865 5.160 18,027 +0.20(+4.03%)
Mar 04, 2024 5.400 5.400 4.710 4.960 49,480 -0.34(-6.42%)
Mar 01, 2024 4.930 5.320 4.930 5.300 91,285 +0.26(+5.16%)
Feb 29, 2024 4.800 5.210 4.800 5.040 9,225 +0.16(+3.28%)
Feb 28, 2024 4.850 4.990 4.850 4.880 13,132 +0.02(+0.41%)
Feb 27, 2024 4.680 4.980 4.680 4.860 17,961 +0.06(+1.25%)
Feb 26, 2024 4.930 4.950 4.710 4.800 63,692 -0.14(-2.83%)
Feb 23, 2024 5.100 5.150 4.910 4.940 66,741 -0.20(-3.89%)
Feb 22, 2024 5.140 5.220 4.950 5.140 36,856 +0.02(+0.39%)
Feb 21, 2024 5.290 5.450 5.120 5.120 15,655 -0.28(-5.19%)
Feb 20, 2024 5.400 5.600 5.290 5.400 13,022 -0.05(-0.92%)
Feb 16, 2024 5.370 5.500 5.200 5.450 5,422 -0.04(-0.73%)
Feb 15, 2024 5.360 5.550 5.360 5.490 2,863 +0.04(+0.73%)
Feb 14, 2024 5.450 5.595 5.360 5.450 7,460 -0.05(-0.91%)
Feb 13, 2024 5.290 5.660 5.290 5.500 3,215 +0.06(+1.10%)
Feb 12, 2024 5.480 5.700 5.340 5.440 12,012 -0.06(-1.09%)
Feb 09, 2024 5.450 5.870 5.450 5.500 21,088 +0.13(+2.42%)
Feb 08, 2024 5.200 5.500 5.200 5.370 1,708 -0.08(-1.47%)
Feb 07, 2024 5.500 5.550 5.270 5.450 2,876 -0.03(-0.55%)
Feb 06, 2024 5.750 5.970 5.480 5.480 5,021 -0.01(-0.18%)
Feb 05, 2024 5.490 5.490 5.490 5.490 502 -0.11(-1.96%)
Feb 02, 2024 5.750 5.970 5.510 5.600 15,477 -0.14(-2.44%)
Feb 01, 2024 5.550 5.750 5.430 5.740 19,093 +0.14(+2.50%)
Jan 31, 2024 5.550 5.745 5.550 5.600 2,375 -0.15(-2.61%)
Jan 30, 2024 5.520 5.750 5.520 5.750 4,569 +0.23(+4.17%)
Jan 29, 2024 5.500 5.600 5.500 5.520 1,394 +0.02(+0.36%)
Jan 26, 2024 5.660 5.720 5.500 5.500 1,754 -0.01(-0.18%)
Jan 25, 2024 5.940 5.940 5.510 5.510 5,952 -0.39(-6.61%)
Jan 24, 2024 5.790 6.190 5.710 5.900 9,645 -0.03(-0.51%)
Jan 23, 2024 5.710 5.955 5.710 5.930 2,123 -0.22(-3.58%)
Jan 22, 2024 6.060 6.150 5.935 6.150 1,964 +0.22(+3.71%)
Jan 19, 2024 6.260 6.260 5.750 5.930 28,170 -0.19(-3.10%)
Jan 18, 2024 6.160 6.170 6.110 6.120 8,151 -0.03(-0.49%)
Jan 17, 2024 5.930 6.280 5.930 6.150 4,745 +0.23(+3.89%)
Jan 16, 2024 6.070 5.920 5.920 5.920 833 -0.14(-2.31%)
Jan 12, 2024 6.050 6.110 5.860 6.060 3,717 +0.07(+1.17%)
Jan 11, 2024 5.880 5.990 5.765 5.990 2,418 +0.26(+4.54%)
Jan 10, 2024 5.860 5.970 5.710 5.730 1,339 -0.11(-1.88%)
Jan 09, 2024 5.640 6.040 5.640 5.840 1,703 +0.21(+3.73%)
Jan 08, 2024 5.580 5.630 5.210 5.630 4,690 +0.20(+3.68%)
Jan 05, 2024 5.450 5.690 5.430 5.430 2,655 +0.00(+0.00%)
Jan 04, 2024 5.380 5.700 5.330 5.430 5,212 +0.07(+1.31%)
Jan 03, 2024 5.120 5.450 5.120 5.360 8,865 +0.24(+4.69%)
Jan 02, 2024 5.120 5.250 5.090 5.120 5,782 +0.26(+5.35%)
Dec 29, 2023 5.200 5.490 4.860 4.860 25,304 -0.33(-6.36%)
Dec 28, 2023 5.180 5.443 5.110 5.190 3,361 +0.02(+0.39%)
Dec 27, 2023 5.230 5.230 4.940 5.170 5,189 +0.13(+2.58%)
Dec 26, 2023 4.870 5.145 4.860 5.040 2,642 +0.18(+3.70%)
Dec 22, 2023 4.850 5.230 4.850 4.860 2,867 +0.01(+0.21%)
Dec 21, 2023 4.840 5.150 4.830 4.850 27,191 -0.15(-3.00%)
Dec 20, 2023 4.910 5.150 4.720 5.000 9,807 -0.20(-3.85%)
Dec 19, 2023 5.120 5.360 5.120 5.200 5,091 +0.00(+0.00%)
Dec 18, 2023 5.360 5.380 5.070 5.200 30,476 -0.25(-4.59%)
Dec 15, 2023 5.270 5.450 5.250 5.450 9,880 +0.09(+1.68%)
Dec 14, 2023 5.290 5.360 5.100 5.360 8,684 +0.28(+5.51%)
Dec 13, 2023 5.250 5.470 4.805 5.080 7,917 -0.33(-6.10%)
Dec 12, 2023 5.650 5.650 5.410 5.410 11,434 -0.23(-4.08%)
Dec 11, 2023 5.690 5.890 5.420 5.640 17,090 -0.13(-2.25%)
Dec 08, 2023 6.010 6.010 5.707 5.770 6,136 -0.16(-2.70%)
Dec 07, 2023 6.030 6.030 5.780 5.930 17,638 -0.02(-0.34%)
Dec 06, 2023 5.920 5.950 5.750 5.950 18,569 +0.08(+1.36%)
Dec 05, 2023 6.060 6.060 5.350 5.870 24,726 -0.11(-1.84%)
Dec 04, 2023 6.050 6.145 5.890 5.980 19,230 -0.05(-0.83%)
Dec 01, 2023 5.960 6.040 5.910 6.030 8,610 +0.09(+1.52%)
Nov 30, 2023 6.030 6.030 5.880 5.940 2,188 +0.02(+0.34%)
Nov 29, 2023 5.990 6.010 5.860 5.920 21,130 -0.04(-0.67%)
Nov 28, 2023 6.090 6.240 5.890 5.960 33,172 -0.11(-1.81%)
Nov 27, 2023 6.140 6.430 6.000 6.070 56,061 -0.02(-0.33%)
Nov 24, 2023 6.200 6.200 6.080 6.090 2,743 -0.09(-1.46%)
Nov 22, 2023 6.170 6.180 6.160 6.180 989 +0.03(+0.49%)
Nov 21, 2023 6.120 6.150 6.120 6.150 520 +0.05(+0.82%)
Nov 20, 2023 6.050 6.190 6.050 6.100 15,860 +0.05(+0.83%)
Nov 17, 2023 6.050 6.097 5.960 6.050 19,119 +0.08(+1.34%)
Nov 16, 2023 5.940 6.200 5.880 5.970 27,909 -0.05(-0.83%)
Nov 15, 2023 5.750 6.100 5.750 6.020 30,881 +0.07(+1.18%)
Nov 14, 2023 5.810 5.960 5.560 5.950 29,400 +0.10(+1.71%)
Nov 13, 2023 5.810 6.000 5.570 5.850 59,946 -0.03(-0.51%)
Nov 10, 2023 5.980 6.070 5.530 5.880 81,911 +0.05(+0.86%)
Nov 09, 2023 6.010 6.470 5.560 5.830 115,131 -0.20(-3.32%)
Nov 08, 2023 6.090 6.290 6.000 6.030 31,401 -0.16(-2.58%)
Nov 07, 2023 6.370 6.500 6.100 6.190 44,605 -0.31(-4.77%)
Nov 06, 2023 5.950 6.600 5.950 6.500 641,109 +0.50(+8.33%)
Nov 03, 2023 6.150 6.430 5.990 6.000 109,928 -0.11(-1.80%)
Nov 02, 2023 5.940 6.130 5.940 6.110 23,254 +0.11(+1.83%)
Nov 01, 2023 6.130 6.180 5.960 6.000 41,423 -0.06(-0.99%)
Oct 31, 2023 6.190 6.310 6.000 6.060 39,012 -0.13(-2.10%)
Oct 30, 2023 6.200 6.200 5.895 6.190 20,708 +0.09(+1.48%)
Oct 27, 2023 6.090 6.220 5.940 6.100 18,318 -0.03(-0.49%)
Oct 26, 2023 6.080 6.400 6.030 6.130 44,681 +0.02(+0.33%)
Oct 25, 2023 6.190 6.470 6.000 6.110 34,866 -0.02(-0.33%)
Oct 24, 2023 5.900 6.220 5.900 6.130 25,358 +0.19(+3.20%)
Oct 23, 2023 6.110 6.210 5.900 5.940 36,892 -0.12(-1.98%)
Oct 20, 2023 6.150 6.312 6.010 6.060 20,928 -0.12(-1.94%)
Oct 19, 2023 6.190 6.250 5.950 6.180 529,595 -0.05(-0.80%)
Oct 18, 2023 5.910 6.371 5.910 6.230 2,101,699 +0.31(+5.24%)
Oct 17, 2023 5.840 6.080 5.840 5.920 189,676 -0.06(-1.00%)
Oct 16, 2023 5.660 6.000 5.660 5.980 192,282 +0.33(+5.75%)
Oct 13, 2023 5.620 6.010 5.540 5.655 319,250 +0.06(+0.98%)
Oct 12, 2023 5.620 5.860 5.520 5.600 69,553 -0.15(-2.61%)
Oct 11, 2023 5.630 5.990 5.620 5.750 61,760 +0.06(+1.05%)
Oct 10, 2023 5.400 5.840 5.250 5.690 167,008 +0.25(+4.60%)
Oct 09, 2023 5.060 5.500 5.060 5.440 67,226 +0.35(+6.88%)
Oct 06, 2023 5.000 5.150 4.940 5.090 38,818 +0.05(+0.99%)
Oct 05, 2023 4.800 5.100 4.790 5.040 63,184 +0.14(+2.86%)
Oct 04, 2023 4.790 4.951 4.750 4.900 45,550 -0.02(-0.41%)
Oct 03, 2023 5.130 5.240 4.770 4.920 148,757 -0.37(-6.99%)
Oct 02, 2023 4.850 5.310 4.770 5.290 268,626 +0.34(+6.87%)
Sep 29, 2023 5.410 5.410 4.800 4.950 412,749 -0.55(-10.00%)
Sep 28, 2023 6.740 6.740 5.035 5.500 1,043,946 -1.24(-18.40%)
Sep 27, 2023 6.740 6.810 6.500 6.740 22,407 -0.22(-3.16%)
Sep 26, 2023 7.250 7.260 6.520 6.960 49,893 -0.84(-10.77%)
Sep 25, 2023 7.020 7.800 7.230 7.800 82,463 +0.24(+3.17%)
Sep 22, 2023 5.700 7.560 5.700 7.560 139,055 +0.68(+9.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.