09:17:14 EDT Fri 10 Jul 2020
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-07-09I$GFL1,812.451,812.451,812.101,812.101.0022
2020-07-08I$GFL1,799.351,811.101,799.351,811.1021.5522
2020-07-07I$GFL1,775.501,789.551,775.501,789.551.6522
2020-07-06I$GFL1,774.401,787.901,774.401,787.9015.0022
2020-07-03I$GFL1,774.651,774.651,772.901,772.90-4.5522
2020-07-02I$GFL1,771.851,777.451,771.851,777.456.4022
2020-07-01I$GFL1,787.401,787.401,771.051,771.052.9522
2020-06-30I$GFL1,770.701,770.701,768.101,768.10-3.5022
2020-06-29I$GFL1,768.801,771.601,768.801,771.6024.0022
2020-06-26I$GFL1,762.101,762.101,747.601,747.60-8.9522
2020-06-25I$GFL1,758.551,758.551,756.551,756.55-9.5022
2020-06-24I$GFL1,775.701,775.701,766.051,766.05-2.8522
2020-06-23I$GFL1,756.601,768.901,756.601,768.907.0522
2020-06-22I$GFL1,745.451,761.851,745.451,761.8527.1022
2020-06-19I$GFL1,728.551,734.751,728.551,734.7515.2522
2020-06-18I$GFL1,732.651,732.651,719.501,719.50-4.8522
2020-06-17I$GFL1,717.301,724.351,717.301,724.354.5022
2020-06-16I$GFL1,728.351,728.351,719.851,719.859.4022
2020-06-15I$GFL1,710.401,710.451,710.401,710.45-23.0522
2020-06-12I$GFL1,735.851,735.851,733.501,733.50-4.7522
2020-06-11I$GFL1,731.901,738.251,731.901,738.2516.2022
2020-06-10I$GFL1,717.651,722.051,717.651,722.058.5522
2020-06-09I$GFL1,707.501,713.501,707.501,713.5023.1522
2020-06-08I$GFL1,692.001,692.001,690.351,690.356.9022
2020-06-05I$GFL1,709.551,709.551,683.451,683.45-16.6022
2020-06-04I$GFL1,706.451,706.451,700.051,700.05-5.3022
2020-06-03I$GFL1,717.601,717.601,705.351,705.35-36.8022
2020-06-02I$GFL1,740.251,742.151,740.251,742.1511.5522
2020-06-01I$GFL1,734.801,734.801,730.601,730.601.9022
2020-05-29I$GFL1,725.651,728.701,725.651,728.7011.3522
2020-05-28I$GFL1,723.301,723.301,717.351,717.3522.7522
2020-05-27I$GFL1,705.151,705.151,694.601,694.60-25.6522
2020-05-26I$GFL1,722.751,722.751,720.251,720.25-13.3022
2020-05-25I$GFL1,732.451,733.551,732.451,733.558.6522
2020-05-22I$GFL1,732.451,733.551,732.451,733.558.6522
2020-05-21I$GFL1,732.801,732.801,724.901,724.90-23.4022
2020-05-20I$GFL1,750.051,750.051,748.301,748.3010.3522
2020-05-19I$GFL1,735.251,737.951,735.251,737.953.2522
2020-05-18I$GFL1,756.901,756.901,734.701,734.70-0.6522
2020-05-15I$GFL1,734.851,735.351,734.851,735.353.7522
2020-05-14I$GFL1,716.401,731.601,716.401,731.6023.2022
2020-05-13I$GFL1,699.851,708.401,699.851,708.406.0022
2020-05-12I$GFL1,703.451,703.451,702.401,702.40-0.3522
2020-05-11I$GFL1,698.801,702.751,698.801,702.75-1.3022
2020-05-08I$GFL1,688.651,704.051,688.651,704.0512.5522
2020-05-07I$GFL1,688.651,704.051,688.651,704.0512.5522
2020-05-06I$GFL1,698.901,698.901,691.501,691.50-8.0522
2020-05-05I$GFL1,696.301,699.551,696.301,699.55-9.5522
2020-05-04I$GFL1,703.701,709.101,703.701,709.1022.8522
2020-05-01I$GFL1,673.051,686.251,673.051,686.25-16.5022
2020-04-30I$GFL1,716.751,716.751,702.751,702.75-0.6022
2020-04-29I$GFL1,706.001,706.001,703.351,703.3511.8022
2020-04-28I$GFL1,708.101,708.101,691.551,691.55-23.4022
2020-04-27I$GFL1,717.251,717.251,714.951,714.95-0.9522
2020-04-24I$GFL1,727.251,727.251,715.901,715.90-20.3522
2020-04-23I$GFL1,727.551,736.251,727.551,736.2525.7022
2020-04-22I$GFL1,702.651,710.551,702.651,710.5528.5022
2020-04-21I$GFL1,678.601,682.051,678.601,682.05-4.1522
2020-04-20I$GFL1,684.951,686.201,684.951,686.20-6.3522
2020-04-17I$GFL1,693.151,693.151,692.551,692.55-36.9522
2020-04-16I$GFL1,717.851,729.501,717.851,729.5010.8522
2020-04-15I$GFL1,712.251,718.651,712.251,718.65-23.2522
2020-04-14I$GFL1,715.851,741.901,715.851,741.9061.2522