Gfinity PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.019	0.020	0.018	0.019	0.019	419,675
2024-08-22	0.019	0.020	0.018	0.019	0.019	1,450,755
2024-08-21	0.019	0.019	0.018	0.019	0.019	234,233
2024-08-20	0.019	0.019	0.018	0.019	0.019	3,175,345
2024-08-19	0.019	0.019	0.018	0.019	0.019	4,232,851
2024-08-16	0.019	0.019	0.018	0.019	0.019	5,059,466
2024-08-15	0.019	0.020	0.018	0.019	0.019	4,162,674
2024-08-14	0.019	0.020	0.018	0.019	0.019	14,793,040
2024-08-13	0.019	0.019	0.018	0.019	0.019	1,322,473
2024-08-12	0.019	0.020	0.018	0.019	0.019	4,811,263
2024-08-09	0.019	0.020	0.018	0.019	0.019	7,861,087
2024-08-08	0.019	0.020	0.018	0.019	0.019	951,845
2024-08-07	0.019	0.020	0.018	0.019	0.019	15,456,780
2024-08-06	0.019	0.019	0.018	0.019	0.019	1,710,259
2024-08-05	0.019	0.020	0.018	0.019	0.019	12,598,720
2024-08-02	0.020	0.020	0.018	0.020	0.020	8,347,858
2024-08-01	0.022	0.023	0.017	0.020	0.020	28,019,869
2024-07-31	0.023	0.026	0.020	0.022	0.022	14,629,320
2024-07-30	0.023	0.026	0.020	0.023	0.023	1,904,170
2024-07-29	0.023	0.026	0.020	0.023	0.023	6,181,978
2024-07-26	0.023	0.026	0.020	0.023	0.023	12,032,550
2024-07-25	0.024	0.026	0.020	0.023	0.023	6,318,385
2024-07-24	0.024	0.026	0.021	0.024	0.024	7,827,761
2024-07-23	0.023	0.026	0.020	0.024	0.024	20,402,070
2024-07-22	0.024	0.033	0.020	0.023	0.023	126,638,898
2024-07-19	0.024	0.026	0.020	0.024	0.024	1,243,076
2024-07-18	0.022	0.030	0.020	0.024	0.024	72,773,805
2024-07-17	0.022	0.023	0.019	0.022	0.022	22,240,180
2024-07-16	0.025	0.026	0.018	0.026	0.026	27,545,449
2024-07-15	0.017	0.028	0.015	0.025	0.025	329,322,688
2024-07-12	0.017	0.018	0.015	0.017	0.017	3,162,551
2024-07-11	0.018	0.018	0.015	0.017	0.017	28,951,480
2024-07-10	0.019	0.020	0.017	0.019	0.019	16,594,529
2024-07-09	0.018	0.020	0.015	0.019	0.019	18,136,070
2024-07-08	0.018	0.020	0.015	0.020	0.020	3,242,941
2024-07-05	0.019	0.020	0.016	0.019	0.019	42,553,566
2024-07-04	0.019	0.020	0.015	0.018	0.018	5,918,740
2024-07-03	0.019	0.020	0.017	0.019	0.019	22,505,930
2024-07-02	0.023	0.025	0.015	0.019	0.019	215,426,297
2024-07-01	0.028	0.030	0.013	0.022	0.022	882,048,312
2024-06-28	0.025	0.030	0.025	0.028	0.028	6,895,941
2024-06-27	0.025	0.030	0.025	0.025	0.025	331,138
2024-06-26	0.025	0.029	0.025	0.025	0.025	3,321,210
2024-06-25	0.029	0.029	0.025	0.025	0.025	11,835,960
2024-06-24	0.029	0.029	0.027	0.029	0.029	1,226
2024-06-21	0.029	0.029	0.027	0.029	0.029	2,475,433
2024-06-20	0.029	0.030	0.027	0.029	0.029	10,254,680
2024-06-19	0.028	0.033	0.027	0.029	0.029	43,150,840
2024-06-18	0.028	0.030	0.025	0.028	0.028	7,964,282
2024-06-17	0.028	0.029	0.025	0.028	0.028	7,137,537
2024-06-14	0.028	0.030	0.025	0.028	0.028	8,410,508
2024-06-13	0.031	0.033	0.027	0.028	0.028	21,143,500
2024-06-12	0.031	0.033	0.028	0.031	0.031	1,007,844
2024-06-11	0.032	0.033	0.028	0.031	0.031	9,452,656
2024-06-10	0.033	0.035	0.030	0.032	0.032	12,309,630
2024-06-07	0.033	0.034	0.030	0.033	0.033	12,082,100
2024-06-06	0.033	0.035	0.030	0.033	0.033	123,295
2024-06-05	0.033	0.035	0.030	0.033	0.033	280,901
2024-06-04	0.034	0.035	0.030	0.033	0.033	12,680,330
2024-06-03	0.034	0.034	0.032	0.034	0.034	924,841

← NewerPage 10 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.