General Fusion Group Ltd. - Common Shares (GFUZ)

8.1200
+0.4900 (6.42%)
NASDAQ· Last Trade: Sep 3rd, 2:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
8/04/20269.099.258.078.15263,9008.15
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
7/16/202610.8411.108.609.19617,1099.19
7/15/202613.5014.0011.0011.00664,95211.00
7/14/202612.5714.4212.4213.761,602,21713.76
7/13/202612.8014.859.1211.006,205,21911.00