General Fusion Group Ltd. - Common Shares (GFUZ)

8.6500
+1.0500 (13.82%)
NASDAQ · Last Trade: Oct 8th, 3:37 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For General Fusion Group Ltd. - Common Shares (GFUZ)

DateOpenHighLowCloseVolumeAdjusted Close
10/07/20267.417.657.317.6053,6827.60
10/06/20267.517.857.377.57101,0237.57
10/05/20267.507.727.227.53157,2847.53
10/02/20267.477.647.337.5857,9557.58
10/01/20267.447.457.277.2765,2717.27
9/30/20267.507.737.327.4192,0327.41
9/29/20267.907.917.407.48136,8577.48
9/28/20267.848.167.577.7653,4997.76
9/25/20268.348.507.687.7770,5907.77
9/24/20268.908.908.118.34154,4238.34
9/23/20268.258.788.258.68102,1338.68
9/22/20268.008.437.988.2597,2248.25
9/21/20268.098.207.947.9861,4377.98
9/18/20267.778.207.757.95100,5337.95
9/17/20267.898.057.807.8276,0587.82
9/16/20267.807.987.557.84119,9677.84
9/15/20268.068.187.577.6694,3037.66
9/14/20268.208.368.028.1249,4338.12
9/11/20268.258.597.808.41132,4548.41
9/10/20268.408.878.158.21191,8498.21
9/09/20268.098.738.058.36275,4938.36
9/08/20268.308.377.837.97131,3707.97
9/04/20268.058.357.708.24161,7428.24
9/03/20267.668.257.668.04148,9128.04
9/02/20267.668.007.407.6393,1227.63
9/01/20268.248.297.517.78187,7317.78
8/31/20267.208.537.208.10516,0518.10
8/28/20267.157.336.907.03122,1677.03
8/27/20267.097.917.007.16205,1007.16
8/26/20267.387.426.926.95161,1906.95
8/25/20267.037.406.957.14177,2747.14
8/24/20267.017.466.907.03168,7807.03
8/21/20267.007.186.757.00202,5907.00
8/20/20267.087.656.756.93175,0996.93
8/19/20267.757.947.027.13210,7547.13
8/18/20267.838.057.457.62211,0737.62
8/17/20268.188.307.597.77232,6897.77
8/14/20268.508.998.058.13162,3338.13
8/13/20268.368.608.128.46140,0458.46
8/12/20269.169.258.178.18211,9758.18
8/11/20268.739.308.739.1973,5599.19
8/10/20269.6010.088.528.72248,0628.72
8/07/20269.489.639.029.25111,0239.25
8/06/20269.009.408.759.1398,5769.13
8/05/20268.319.698.319.36223,3139.36
8/04/20269.099.258.078.15263,9058.15
8/03/20269.939.998.528.98288,0468.98
7/31/20269.9011.009.5210.09354,30810.09
7/30/20268.709.528.619.38445,5939.38
7/29/20269.219.307.958.04286,1558.04
7/28/20267.609.007.418.58511,5348.58
7/27/20266.807.636.087.53400,1097.53
7/24/20266.917.086.566.73287,3116.73
7/23/20268.268.416.516.96611,4726.96
7/22/20269.529.988.228.24262,1748.24
7/21/20268.709.808.659.19447,4969.19
7/20/20269.109.308.178.51385,3178.51
7/17/20269.989.988.308.30394,1608.30
7/16/202610.8411.108.609.19617,1119.19
7/15/202613.5014.0011.0011.00664,95711.00
7/14/202612.5714.4212.4213.761,602,40913.76
7/13/202612.8014.859.1211.006,205,40711.00