Gfinity PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.034	0.034	0.032	0.034	0.034	1,089,743
2024-05-30	0.034	0.034	0.032	0.034	0.034	4,669,257
2024-05-29	0.034	0.035	0.032	0.034	0.034	2,939,013
2024-05-28	0.034	0.034	0.033	0.034	0.034	566,041
2024-05-24	0.034	0.034	0.032	0.034	0.034	7,119,835
2024-05-23	0.034	0.035	0.030	0.034	0.034	22,892,230
2024-05-22	0.033	0.036	0.030	0.034	0.034	39,162,941
2024-05-21	0.030	0.035	0.030	0.033	0.033	105,406,492
2024-05-20	0.030	0.035	0.027	0.030	0.030	23,774,170
2024-05-17	0.030	0.033	0.025	0.025	0.025	5,512,227
2024-05-16	0.030	0.035	0.025	0.030	0.030	3,791,934
2024-05-15	0.030	0.033	0.028	0.030	0.030	2,767,379
2024-05-14	0.030	0.035	0.025	0.030	0.030	768,434
2024-05-13	0.030	0.034	0.027	0.030	0.030	86,869
2024-05-10	0.030	0.034	0.025	0.030	0.030	2,028,080
2024-05-09	0.030	0.034	0.030	0.030	0.030	4,702,282
2024-05-08	0.030	0.035	0.028	0.030	0.030	545,902
2024-05-07	0.030	0.033	0.027	0.030	0.030	3,115,588
2024-05-03	0.035	0.035	0.025	0.030	0.030	23,951,211
2024-05-02	0.035	0.038	0.030	0.035	0.035	4,010,657
2024-05-01	0.035	0.038	0.030	0.035	0.035	3,022,272
2024-04-30	0.035	0.038	0.032	0.035	0.035	2,274,375
2024-04-29	0.035	0.038	0.032	0.035	0.035	3,231,286
2024-04-26	0.035	0.038	0.033	0.035	0.035	70,595
2024-04-25	0.035	0.037	0.033	0.035	0.035	1,660,218
2024-04-24	0.035	0.037	0.031	0.035	0.035	82,654
2024-04-23	0.035	0.037	0.032	0.035	0.035	140,547
2024-04-22	0.035	0.038	0.030	0.035	0.035	7,757,940
2024-04-19	0.035	0.038	0.035	0.035	0.035	252,910
2024-04-18	0.035	0.038	0.031	0.035	0.035	2,767,021
2024-04-17	0.035	0.038	0.031	0.035	0.035	474,428
2024-04-16	0.035	0.038	0.033	0.035	0.035	7,955,633
2024-04-15	0.043	0.045	0.033	0.035	0.035	6,183,455
2024-04-12	0.043	0.045	0.040	0.043	0.043	10,265,130
2024-04-11	0.043	0.045	0.036	0.043	0.043	7,376,871
2024-04-10	0.043	0.045	0.040	0.043	0.043	459,910
2024-04-09	0.043	0.045	0.040	0.043	0.043	4,734,641
2024-04-08	0.045	0.050	0.040	0.043	0.043	1,554,934
2024-04-05	0.045	0.050	0.040	0.045	0.045	2,583,856
2024-04-04	0.043	0.050	0.040	0.045	0.045	8,584,130
2024-04-03	0.043	0.044	0.040	0.043	0.043	5,536,981
2024-04-02	0.043	0.043	0.040	0.043	0.043	1,244,307
2024-03-28	0.043	0.045	0.040	0.043	0.043	4,567,226
2024-03-27	0.043	0.043	0.040	0.043	0.043	1,120,205
2024-03-26	0.043	0.043	0.035	0.043	0.043	3,448,616
2024-03-25	0.043	0.043	0.040	0.043	0.043	7,925,097
2024-03-22	0.043	0.045	0.040	0.043	0.043	5,507,525
2024-03-21	0.043	0.049	0.040	0.044	0.044	17,040,820
2024-03-20	0.043	0.052	0.040	0.043	0.043	28,682,910
2024-03-19	0.033	0.070	0.030	0.048	0.048	539,846,938
2024-03-18	0.033	0.035	0.030	0.033	0.033	4,424,226
2024-03-15	0.033	0.035	0.030	0.033	0.033	3,595,689
2024-03-14	0.033	0.035	0.032	0.033	0.033	3,311,755
2024-03-13	0.033	0.035	0.031	0.033	0.033	2,912,410
2024-03-12	0.033	0.036	0.031	0.033	0.033	6,290,791
2024-03-11	0.033	0.035	0.031	0.033	0.033	3,927,519
2024-03-08	0.033	0.035	0.030	0.033	0.033	13,397,090
2024-03-07	0.043	0.045	0.030	0.034	0.034	13,570,450
2024-03-06	0.043	0.043	0.038	0.043	0.043	2,303,200
2024-03-05	0.043	0.043	0.038	0.043	0.043	1,661,445

← NewerPage 11 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.