Gfinity PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.020	0.020	0.019	0.020	0.020	10,559,750
2024-11-18	0.018	0.020	0.018	0.020	0.020	7,781,970
2024-11-15	0.018	0.020	0.018	0.020	0.020	425,445
2024-11-14	0.018	0.020	0.017	0.018	0.018	7,878,294
2024-11-13	0.020	0.025	0.018	0.019	0.019	33,924,398
2024-11-12	0.025	0.028	0.016	0.025	0.025	82,998,547
2024-11-11	0.018	0.030	0.015	0.025	0.025	60,477,727
2024-11-08	0.018	0.019	0.017	0.018	0.018	15,045,770
2024-11-07	0.018	0.019	0.016	0.018	0.018	2,103,593
2024-11-06	0.018	0.018	0.016	0.018	0.018	493,266
2024-11-05	0.018	0.018	0.016	0.018	0.018	2,843,877
2024-11-04	0.018	0.019	0.016	0.018	0.018	1,806,174
2024-11-01	0.018	0.018	0.017	0.018	0.018	1,700,000
2024-10-31	0.018	0.019	0.015	0.018	0.018	42,562,102
2024-10-30	0.019	0.019	0.016	0.018	0.018	2,695,372
2024-10-29	0.020	0.020	0.017	0.020	0.020	1,005,837
2024-10-28	0.020	0.024	0.020	0.020	0.020	4,184
2024-10-25	0.020	0.024	0.019	0.020	0.020	2,908,630
2024-10-24	0.020	0.020	0.016	0.020	0.020	8,224,823
2024-10-23	0.017	0.020	0.015	0.019	0.019	5,827,378
2024-10-22	0.018	0.019	0.015	0.017	0.017	7,371,557
2024-10-21	0.018	0.018	0.017	0.018	0.018	3,187,847
2024-10-18	0.020	0.020	0.017	0.019	0.019	32,422,881
2024-10-17	0.021	0.021	0.018	0.021	0.021	1,888,859
2024-10-16	0.021	0.022	0.018	0.021	0.021	17,672,340
2024-10-15	0.021	0.023	0.018	0.021	0.021	3,900,123
2024-10-14	0.021	0.025	0.018	0.021	0.021	996,213
2024-10-11	0.021	0.023	0.018	0.021	0.021	7,648,207
2024-10-10	0.023	0.025	0.020	0.021	0.021	8,713,313
2024-10-09	0.023	0.026	0.020	0.023	0.023	40,426,312
2024-10-08	0.024	0.027	0.019	0.024	0.024	70,137,672
2024-10-07	0.017	0.030	0.017	0.024	0.024	155,033,594
2024-10-04	0.017	0.019	0.015	0.015	0.015	4,401,503
2024-10-03	0.017	0.018	0.015	0.017	0.017	3,022,900
2024-10-02	0.017	0.018	0.017	0.017	0.017	505,710
2024-10-01	0.018	0.019	0.015	0.017	0.017	7,213,667
2024-09-30	0.019	0.019	0.015	0.018	0.018	6,938,813
2024-09-27	0.020	0.022	0.016	0.020	0.020	4,326,131
2024-09-26	0.019	0.030	0.016	0.020	0.020	183,321,703
2024-09-25	0.019	0.019	0.018	0.019	0.019	700,250
2024-09-24	0.019	0.019	0.018	0.019	0.019	840,556
2024-09-23	0.019	0.019	0.018	0.019	0.019	2,561,528
2024-09-20	0.019	0.020	0.018	0.019	0.019	2,485,623
2024-09-19	0.019	0.020	0.018	0.019	0.019	6,331,206
2024-09-18	0.019	0.019	0.019	0.019	0.019	2,531,578
2024-09-16	0.019	0.019	0.018	0.019	0.019	668,180
2024-09-13	0.019	0.019	0.018	0.019	0.019	209,216
2024-09-12	0.019	0.019	0.018	0.019	0.019	2,528,186
2024-09-11	0.019	0.019	0.018	0.019	0.019	9,478,082
2024-09-10	0.019	0.019	0.018	0.019	0.019	48,571
2024-09-09	0.019	0.019	0.018	0.019	0.019	1,418,329
2024-09-06	0.019	0.020	0.018	0.019	0.019	543,552
2024-09-05	0.019	0.020	0.018	0.019	0.019	1,439,654
2024-09-04	0.019	0.020	0.018	0.019	0.019	496,360
2024-09-03	0.019	0.019	0.018	0.019	0.019	1,427,890
2024-09-02	0.019	0.020	0.018	0.019	0.019	23,778,600
2024-08-30	0.019	0.020	0.018	0.019	0.019	9,155,753
2024-08-29	0.019	0.020	0.018	0.019	0.019	2,561,827
2024-08-28	0.019	0.019	0.018	0.019	0.019	1,025,381
2024-08-27	0.019	0.019	0.018	0.019	0.019	1,813,403

← NewerPage 9 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.