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

(CSE: GFCO )

0.1500 UNCHANGED
Official Closing Price Updated: 9:50 AM EDT, May 31, 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 (%)
Apr 28, 2023 0.5000 0.5000 0.4700 0.4700 8,498 -0.05(-9.62%)
Apr 27, 2023 0.5500 0.5800 0.5200 0.5200 12,600 -0.05(-8.77%)
Apr 26, 2023 0.5700 0.6000 0.5600 0.5700 7,500 -0.01(-1.72%)
Apr 25, 2023 0.6300 0.6300 0.5800 0.5800 4,010 -0.02(-3.33%)
Apr 24, 2023 0.6200 0.6200 0.6000 0.6000 1,500 +0.01(+1.69%)
Apr 20, 2023 0.5900 0.5900 425 -0.02(-3.28%)
Apr 19, 2023 0.6100 0.6100 0.6100 0.6100 2,500 +0.01(+1.67%)
Apr 18, 2023 0.6200 0.6200 0.6000 0.6000 14,150 +0.00(+0.00%)
Apr 17, 2023 0.6200 0.6500 0.6000 0.6000 34,300 -0.03(-4.76%)
Apr 14, 2023 0.6400 0.6400 0.6300 0.6300 1,500 +0.01(+1.61%)
Apr 13, 2023 0.6300 0.6500 0.6200 0.6200 14,030 -0.01(-1.59%)
Apr 12, 2023 0.6700 0.6700 0.6300 0.6300 7,850 -0.05(-7.35%)
Apr 11, 2023 0.7500 0.7500 0.6800 0.6800 5,020 -0.07(-9.33%)
Apr 10, 2023 0.7000 0.7500 0.6900 0.7500 18,000 +0.00(+0.00%)
Apr 06, 2023 0.7500 0 +0.06(+8.70%)
Apr 05, 2023 0.6900 0.6900 0.6900 0.6900 599 +0.00(+0.00%)
Apr 04, 2023 0.7000 0.7300 0.6900 0.6900 17,500 -0.03(-4.17%)
Apr 03, 2023 0.6500 0.7400 0.6500 0.7200 35,713 +0.09(+14.29%)
Mar 31, 2023 0.6300 0.6300 0.6100 0.6300 16,000 +0.00(+0.00%)
Mar 30, 2023 0.6100 0.6300 0.6100 0.6300 19,368 +0.03(+5.00%)
Mar 29, 2023 0.6400 0.6500 0.6000 0.6000 14,000 -0.01(-1.64%)
Mar 28, 2023 0.6700 0.6700 0.6100 0.6100 20,000 -0.08(-11.59%)
Mar 27, 2023 0.7200 0.7300 0.6800 0.6900 17,500 -0.01(-1.43%)
Mar 24, 2023 0.7600 0.7600 0.7000 0.7000 11,300 -0.06(-7.89%)
Mar 23, 2023 0.7800 0.7800 0.7600 0.7600 2,004 -0.02(-2.56%)
Mar 22, 2023 0.7600 0.8000 0.7600 0.7800 33,250 +0.04(+5.41%)
Mar 21, 2023 0.7400 0.7400 0.7300 0.7400 10,000 -0.01(-1.33%)
Mar 20, 2023 0.8000 0.8300 0.7500 0.7500 92,718 -0.05(-6.25%)
Mar 17, 2023 0.8000 0.8200 0.7900 0.8000 40,116 +0.00(+0.00%)
Mar 16, 2023 0.8000 0.8200 0.8000 0.8000 31,806 -0.02(-2.44%)
Mar 15, 2023 0.7700 0.8200 0.7700 0.8200 86,200 +0.02(+2.50%)
Mar 14, 2023 0.7600 0.8000 0.7600 0.8000 81,819 +0.04(+5.26%)
Mar 13, 2023 0.7600 0.7700 0.7600 0.7600 9,500 +0.00(+0.00%)
Mar 10, 2023 0.6500 0.7900 0.6500 0.7600 62,202 +0.06(+8.57%)
Mar 09, 2023 0.7100 0.7100 0.7000 0.7000 4,500 -0.02(-2.78%)
Mar 08, 2023 0.7500 0.7500 0.7200 0.7200 2,500 -0.02(-2.70%)
Mar 07, 2023 0.8300 0.8300 0.6200 0.7400 41,500 -0.09(-10.84%)
Mar 06, 2023 0.8900 0.9000 0.8300 0.8300 51,570 -0.02(-2.35%)
Mar 03, 2023 0.8900 0.9000 0.8500 0.8500 80,800 -0.03(-3.41%)
Mar 02, 2023 0.9700 0.9800 0.8700 0.8800 94,240 -0.05(-5.38%)
Mar 01, 2023 0.7900 0.9300 0.7900 0.9300 43,100 +0.18(+24.00%)
Feb 28, 2023 0.7700 0.8000 0.7400 0.7500 64,564 +0.00(+0.00%)
Feb 27, 2023 0.6000 0.8000 0.6000 0.7500 63,121 +0.17(+29.31%)
Feb 24, 2023 0.5900 0.6000 0.5800 0.5800 58,200 -0.05(-7.94%)
Feb 23, 2023 0.6100 0.6300 0.6100 0.6300 1,210 +0.03(+5.00%)
Feb 22, 2023 0.5800 0.6100 0.5800 0.6000 6,000 +0.05(+9.09%)
Feb 21, 2023 0.6400 0.6700 0.5400 0.5500 15,275 -0.15(-21.43%)
Feb 17, 2023 0.7000 0 -0.04(-5.41%)
Feb 16, 2023 0.7400 0.7400 0.7200 0.7400 10,150 +0.02(+2.78%)
Feb 15, 2023 0.7200 0.7200 0.7200 0.7200 4,969 +0.00(+0.00%)
Feb 14, 2023 0.7200 0.7200 0.7000 0.7200 18,200 +0.00(+0.00%)
Feb 13, 2023 0.7000 0.7400 0.7000 0.7200 10,430 -0.07(-8.86%)
Feb 10, 2023 0.7900 0.7900 0.7400 0.7900 22,356 -0.02(-2.47%)
Feb 09, 2023 0.8100 0.8200 0.7500 0.8100 14,500 +0.01(+1.25%)
Feb 08, 2023 0.9100 0.9100 0.7600 0.8000 32,853 -0.10(-11.11%)
Feb 07, 2023 1.040 1.040 0.9000 0.9000 41,590 -0.15(-14.29%)
Feb 06, 2023 1.070 1.080 1.040 1.050 25,303 -0.01(-0.94%)
Feb 03, 2023 1.060 1.070 1.030 1.060 94,400 +0.00(+0.00%)
Feb 02, 2023 1.090 1.100 1.010 1.060 174,956 +0.00(+0.00%)
Feb 01, 2023 1.050 1.090 1.020 1.060 195,729 +0.04(+3.92%)
Jan 31, 2023 1.050 1.060 0.9600 1.020 176,196 +0.04(+4.08%)
Jan 30, 2023 1.020 1.040 0.9800 0.9800 104,805 -0.05(-4.85%)
Jan 27, 2023 1.060 1.060 0.9700 1.030 49,314 -0.01(-0.96%)
Jan 26, 2023 1.030 1.070 0.9900 1.040 182,993 +0.04(+4.00%)
Jan 25, 2023 1.010 1.050 0.9500 1.000 156,736 -0.02(-1.96%)
Jan 24, 2023 1.030 1.050 1.010 1.020 21,555 -0.01(-0.97%)
Jan 23, 2023 1.030 1.050 1.000 1.030 26,641 +0.00(+0.00%)
Jan 20, 2023 0.9800 1.070 0.9700 1.030 186,340 +0.06(+6.19%)
Jan 19, 2023 1.000 1.000 0.9200 0.9700 150,235 -0.03(-3.00%)
Jan 18, 2023 0.9500 1.000 0.9400 1.000 174,874 +0.10(+11.11%)
Jan 17, 2023 0.9500 1.000 0.8600 0.9000 260,590 +0.05(+5.88%)
Jan 16, 2023 0.8700 0.9000 0.8500 0.8500 205,010 +0.03(+3.66%)
Jan 13, 2023 0.7900 0.9300 0.7900 0.8200 39,500 +0.02(+2.50%)
Jan 12, 2023 0.8600 0.8600 0.8000 0.8000 59,890 -0.05(-5.88%)
Jan 11, 2023 0.7900 0.8500 0.7900 0.8500 172,160 +0.12(+16.44%)
Jan 10, 2023 0.6900 0.7600 0.6900 0.7300 37,975 +0.05(+7.35%)
Jan 09, 2023 0.7400 0.7600 0.6800 0.6800 10,610 -0.06(-8.11%)
Jan 06, 2023 0.7600 0.7600 0.7400 0.7400 6,800 -0.02(-2.63%)
Jan 05, 2023 0.8000 0.8000 0.7600 0.7600 3,500 +0.00(+0.00%)
Jan 04, 2023 0.7200 0.7800 0.7200 0.7600 15,200 +0.06(+8.57%)
Jan 03, 2023 0.7000 0.7000 0.7000 0.7000 2,200 +0.00(+0.00%)
Dec 30, 2022 0.7000 0 +0.04(+6.06%)
Dec 29, 2022 0.7900 0.7900 0.6600 0.6600 16,437 -0.16(-19.51%)
Dec 28, 2022 0.7600 0.8200 0.7600 0.8200 120,205 +0.10(+13.89%)
Dec 23, 2022 0.7200 0 +0.00(+0.00%)
Dec 22, 2022 0.6600 0.7200 0.6600 0.7200 131,400 +0.06(+9.09%)
Dec 21, 2022 0.6300 0.6600 0.6300 0.6600 19,500 +0.06(+10.00%)
Dec 20, 2022 0.6000 0.6000 0.6000 0.6000 18,442 +0.02(+3.45%)
Dec 19, 2022 0.6100 0.6100 0.5300 0.5800 9,200 +0.06(+11.54%)
Dec 16, 2022 0.5200 0.5200 0.5200 0.5200 5,185 -0.10(-16.13%)
Dec 15, 2022 0.5400 0.6200 0.5400 0.6200 32,030 +0.11(+21.57%)
Dec 14, 2022 0.5100 0.5100 0.5100 0.5100 5,500 +0.01(+2.00%)
Dec 12, 2022 0.5000 0.5000 0 +0.09(+21.95%)
Dec 09, 2022 0.4100 0.4100 0.4100 0.4100 1,600 +0.00(+0.00%)
Dec 08, 2022 0.4100 0.4100 0.4100 0.4100 12,500 -0.01(-1.20%)
Dec 07, 2022 0.4150 0.4150 0.4150 0.4150 10,121 +0.03(+9.21%)
Dec 06, 2022 0.3800 0.3800 0.3800 0.3800 600 +0.00(+0.00%)
Nov 22, 2022 0.3800 0 -0.01(-1.30%)
Nov 14, 2022 0.3850 350 -0.02(-3.75%)
Nov 04, 2022 0.4000 0 -0.01(-1.23%)
Sep 28, 2022 0.4050 0 -0.04(-10.00%)
Sep 22, 2022 0.4500 0 +0.05(+12.50%)
Sep 13, 2022 0.4000 0 +0.00(+0.00%)
Sep 12, 2022 0.4000 0.4000 0.4000 0.4000 1,277 +0.00(+0.00%)
Sep 09, 2022 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Sep 06, 2022 0.4000 0.4000 0 +0.00(+0.00%)
Aug 31, 2022 0.4000 0 +0.05(+14.29%)
Aug 30, 2022 0.3500 0.3500 0.3500 0.3500 4,620 -0.02(-5.41%)
Aug 25, 2022 0.3700 0 +0.04(+12.12%)
Aug 17, 2022 0.3300 205 -0.03(-8.33%)
Aug 12, 2022 0.3600 0 -0.02(-5.26%)
Aug 11, 2022 0.3800 0.3800 0.3800 0.3800 3,000 +0.00(+0.00%)
Aug 04, 2022 0.3800 18 +0.05(+15.15%)
Jul 29, 2022 0.3300 0 -0.02(-5.71%)
Jul 28, 2022 0.3600 0.3600 0.3500 0.3500 44,900 -0.01(-1.41%)
Jul 19, 2022 0.3550 0 -0.04(-8.97%)
Jul 13, 2022 0.3900 0 +0.04(+11.43%)
Jul 12, 2022 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
Jul 11, 2022 0.3500 0.3500 0.3500 0.3500 39,500 +0.00(+0.00%)
Jun 29, 2022 0.3500 0 +0.00(+0.00%)
Jun 27, 2022 0.3500 0.3500 0 +0.00(+0.00%)
Jun 23, 2022 0.3500 0.3500 0 +0.00(+0.00%)
Jun 20, 2022 0.3500 0.3500 100 -0.05(-12.50%)
Jun 13, 2022 0.4000 0.4000 0 -0.05(-11.11%)
Jun 06, 2022 0.4500 0.4500 0 +0.00(+0.00%)
Jun 03, 2022 0.5000 0.5000 0.4500 0.4500 15,000 -0.05(-10.00%)
Jun 02, 2022 0.5000 0.5000 0.5000 0.5000 9,500 +0.00(+0.00%)
May 30, 2022 0.5000 0.5000 0 +0.00(+0.00%)
May 27, 2022 0.5000 0.5000 0.5000 0.5000 10,093 +0.00(+0.00%)
May 26, 2022 0.5200 0.5200 0.5000 0.5000 10,000 +0.00(+0.00%)
May 16, 2022 0.5000 0 -0.02(-3.85%)
May 13, 2022 0.5700 0.5700 0.5200 0.5200 12,500 -0.05(-8.77%)
May 10, 2022 0.5700 0.5700 0 -0.05(-8.06%)
May 09, 2022 0.6200 0.6200 0.6200 0.6200 1,100 +0.01(+1.64%)
May 04, 2022 0.6100 0.6100 0 -0.04(-6.15%)
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.