Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: GFOF )

16.43 -0.16 (-0.94%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 13.13 13.15 12.81 12.81 4,774 -0.34(-2.55%)
Nov 29, 2023 13.18 13.30 12.99 13.15 3,173 +0.18(+1.35%)
Nov 28, 2023 12.47 13.04 12.42 12.98 6,989 +0.72(+5.89%)
Nov 27, 2023 12.05 12.29 12.05 12.25 2,550 +0.02(+0.17%)
Nov 24, 2023 11.86 12.27 11.86 12.23 4,342 +0.51(+4.38%)
Nov 22, 2023 11.72 11.72 11.72 11.72 172 +0.21(+1.87%)
Nov 21, 2023 11.40 11.70 11.40 11.50 1,994 -0.20(-1.68%)
Nov 20, 2023 11.62 11.78 11.62 11.70 1,119 +0.37(+3.27%)
Nov 17, 2023 11.10 11.33 11.00 11.33 1,403 +0.20(+1.81%)
Nov 16, 2023 11.31 11.31 11.09 11.13 2,026 -0.45(-3.93%)
Nov 15, 2023 11.44 11.58 11.31 11.58 1,449 +0.67(+6.15%)
Nov 14, 2023 10.89 10.98 10.77 10.91 2,661 +0.21(+1.95%)
Nov 13, 2023 10.57 10.87 10.57 10.70 2,953 -0.28(-2.57%)
Nov 10, 2023 10.90 11.01 10.78 10.99 2,901 -0.07(-0.59%)
Nov 09, 2023 11.61 11.87 11.00 11.05 5,569 -0.03(-0.25%)
Nov 08, 2023 11.39 11.39 11.08 11.08 1,529 -0.55(-4.69%)
Nov 07, 2023 11.33 11.62 11.25 11.62 1,880 -0.01(-0.08%)
Nov 06, 2023 11.89 11.89 11.55 11.63 2,729 -0.15(-1.23%)
Nov 03, 2023 11.95 11.95 11.71 11.78 1,310 +0.18(+1.54%)
Nov 02, 2023 11.28 11.66 11.28 11.60 3,838 +0.73(+6.68%)
Nov 01, 2023 10.72 10.87 10.72 10.87 319 +0.13(+1.17%)
Oct 31, 2023 10.71 10.75 10.63 10.75 827 +0.04(+0.37%)
Oct 30, 2023 10.78 10.90 10.57 10.71 2,495 +0.14(+1.30%)
Oct 27, 2023 10.66 10.66 10.57 10.57 4,095 -0.18(-1.65%)
Oct 26, 2023 10.89 11.10 10.75 10.75 934 -0.30(-2.68%)
Oct 25, 2023 11.15 11.17 10.95 11.04 1,436 -0.22(-1.93%)
Oct 24, 2023 11.29 11.63 11.21 11.26 2,001 +0.69(+6.55%)
Oct 23, 2023 10.31 10.57 10.31 10.57 1,949 +0.37(+3.61%)
Oct 20, 2023 10.27 10.49 10.16 10.20 3,374 +0.12(+1.20%)
Oct 19, 2023 10.17 10.17 10.08 10.08 7,434 -0.07(-0.66%)
Oct 18, 2023 10.25 10.25 10.15 10.15 438 -0.54(-5.06%)
Oct 17, 2023 10.48 10.69 10.48 10.69 346 +0.17(+1.64%)
Oct 16, 2023 10.45 10.71 10.35 10.51 1,325 +0.52(+5.24%)
Oct 13, 2023 10.18 10.18 9.957 9.990 1,522 -0.21(-2.09%)
Oct 12, 2023 10.20 10.20 10.20 10.20 136 -0.32(-3.04%)
Oct 11, 2023 10.78 10.78 10.43 10.52 6,332 -0.30(-2.73%)
Oct 10, 2023 10.82 10.82 10.82 10.82 90 +0.11(+1.00%)
Oct 09, 2023 10.64 10.71 10.60 10.71 3,478 -0.02(-0.15%)
Oct 06, 2023 10.69 10.73 10.69 10.73 376 +0.45(+4.35%)
Oct 05, 2023 10.22 10.28 10.21 10.28 1,544 +0.05(+0.49%)
Oct 04, 2023 10.04 10.23 10.04 10.23 1,727 +0.21(+2.05%)
Oct 03, 2023 10.07 10.13 10.02 10.02 828 -0.55(-5.17%)
Oct 02, 2023 10.62 10.62 10.57 10.57 346 +0.08(+0.79%)
Sep 29, 2023 10.50 10.56 10.49 10.49 720 -0.10(-0.98%)
Sep 28, 2023 10.26 10.59 10.26 10.59 333 +0.34(+3.36%)
Sep 27, 2023 10.16 10.25 10.16 10.25 433 +0.07(+0.71%)
Sep 26, 2023 10.45 10.45 10.14 10.17 642 -0.22(-2.12%)
Sep 25, 2023 10.21 10.40 10.40 10.40 1,945 +0.04(+0.35%)
Sep 22, 2023 10.36 10.36 10.36 10.36 198 -0.31(-2.90%)
Sep 21, 2023 10.65 10.77 10.65 10.67 3,204 -0.30(-2.70%)
Sep 20, 2023 11.19 11.21 10.96 10.96 736 -0.34(-2.98%)
Sep 19, 2023 11.30 11.30 11.30 11.30 153 -0.14(-1.23%)
Sep 18, 2023 11.62 11.74 11.40 11.44 841 -0.02(-0.21%)
Sep 15, 2023 11.52 11.52 11.41 11.47 999 -0.09(-0.76%)
Sep 14, 2023 11.65 11.74 11.55 11.55 554 +0.34(+3.02%)
Sep 13, 2023 11.40 11.40 11.22 11.22 439 -0.16(-1.45%)
Sep 12, 2023 11.86 11.86 11.38 11.38 3,633 +0.19(+1.66%)
Sep 11, 2023 11.19 11.19 11.19 11.19 332 -0.28(-2.44%)
Sep 08, 2023 11.45 11.47 11.45 11.47 742 -0.25(-2.10%)
Sep 07, 2023 11.38 11.72 11.38 11.72 838 +0.00(+0.01%)
Sep 06, 2023 11.73 11.82 11.61 11.72 1,680 +0.02(+0.17%)
Sep 05, 2023 11.76 11.79 11.70 11.70 1,175 -0.08(-0.69%)
Sep 01, 2023 12.00 12.03 11.74 11.78 2,717 -0.27(-2.26%)
Aug 31, 2023 12.56 12.56 12.05 12.05 3,744 -0.52(-4.15%)
Aug 30, 2023 12.57 12.67 12.35 12.57 9,560 -0.09(-0.73%)
Aug 29, 2023 12.45 12.76 12.45 12.67 5,163 +1.34(+11.81%)
Aug 28, 2023 11.52 11.52 11.33 11.33 1,313 +0.03(+0.24%)
Aug 25, 2023 11.36 11.36 11.25 11.30 832 +0.03(+0.23%)
Aug 24, 2023 11.36 11.36 11.28 11.28 670 -0.55(-4.68%)
Aug 23, 2023 11.81 11.86 11.81 11.83 710 +0.50(+4.38%)
Aug 22, 2023 11.32 11.33 11.32 11.33 1,035 -0.13(-1.10%)
Aug 21, 2023 11.37 11.46 11.37 11.46 1,190 -0.16(-1.37%)
Aug 18, 2023 11.36 11.74 11.36 11.62 2,826 -0.31(-2.56%)
Aug 17, 2023 12.42 12.42 11.90 11.92 2,425 -0.62(-4.98%)
Aug 16, 2023 12.67 12.68 12.50 12.55 1,697 -0.24(-1.89%)
Aug 15, 2023 13.27 13.27 12.79 12.79 357 -0.51(-3.85%)
Aug 14, 2023 13.30 13.30 13.30 13.30 178 -0.20(-1.51%)
Aug 11, 2023 13.46 13.50 13.45 13.50 1,361 +0.06(+0.44%)
Aug 10, 2023 13.88 13.88 13.44 13.44 387 -0.10(-0.71%)
Aug 09, 2023 13.85 13.85 13.54 13.54 1,169 -0.45(-3.24%)
Aug 08, 2023 13.66 14.01 13.66 14.00 2,023 +0.38(+2.79%)
Aug 07, 2023 13.52 13.62 13.27 13.62 11,750 -0.26(-1.89%)
Aug 04, 2023 14.32 14.32 13.88 13.88 2,143 -0.58(-4.04%)
Aug 03, 2023 14.49 14.67 14.40 14.46 1,524 -0.36(-2.40%)
Aug 02, 2023 14.99 15.00 14.72 14.82 6,029 -0.44(-2.86%)
Aug 01, 2023 15.51 15.51 14.97 15.25 2,127 -0.48(-3.06%)
Jul 31, 2023 15.59 15.90 15.59 15.74 10,627 +0.39(+2.52%)
Jul 28, 2023 15.25 15.35 15.19 15.35 993 +0.51(+3.44%)
Jul 27, 2023 15.82 15.86 14.84 14.84 16,112 -0.68(-4.38%)
Jul 26, 2023 15.28 15.52 15.24 15.52 2,643 +0.23(+1.47%)
Jul 25, 2023 15.34 15.54 15.29 15.29 1,916 -0.03(-0.19%)
Jul 24, 2023 15.16 15.35 15.16 15.32 2,181 -0.34(-2.17%)
Jul 21, 2023 15.83 15.87 15.50 15.66 1,846 -0.01(-0.08%)
Jul 20, 2023 16.36 16.36 15.40 15.68 5,464 -0.81(-4.89%)
Jul 19, 2023 16.20 16.48 16.19 16.48 1,520 +0.42(+2.64%)
Jul 18, 2023 16.02 16.16 15.67 16.06 5,191 -0.22(-1.34%)
Jul 17, 2023 16.47 16.88 16.13 16.28 5,428 -0.14(-0.84%)
Jul 14, 2023 17.22 17.36 16.33 16.42 9,515 -0.88(-5.10%)
Jul 13, 2023 15.73 17.56 15.66 17.30 15,808 +1.99(+12.97%)
Jul 12, 2023 15.55 15.65 14.13 15.31 5,243 -0.05(-0.34%)
Jul 11, 2023 15.32 15.51 15.19 15.37 6,345 +0.21(+1.37%)
Jul 10, 2023 14.41 15.16 14.19 15.16 5,714 +0.76(+5.30%)
Jul 07, 2023 14.02 14.69 14.02 14.39 4,280 +0.64(+4.64%)
Jul 06, 2023 13.90 13.90 13.45 13.76 2,461 -0.18(-1.27%)
Jul 05, 2023 13.24 14.04 13.24 13.93 4,132 +0.17(+1.20%)
Jul 03, 2023 12.97 13.77 12.97 13.77 1,300 +0.94(+7.33%)
Jun 30, 2023 13.08 13.08 12.61 12.83 1,995 +0.10(+0.77%)
Jun 29, 2023 13.05 13.05 12.64 12.73 1,800 +0.11(+0.88%)
Jun 28, 2023 12.49 12.76 12.49 12.62 1,111 -0.01(-0.05%)
Jun 27, 2023 12.33 12.63 12.20 12.63 1,202 +0.71(+5.95%)
Jun 26, 2023 12.44 12.48 11.92 11.92 1,244 -0.51(-4.13%)
Jun 23, 2023 12.54 12.54 12.43 12.43 768 +0.23(+1.90%)
Jun 22, 2023 12.26 12.26 12.11 12.20 1,993 +0.00(+0.03%)
Jun 21, 2023 12.19 12.19 12.09 12.19 4,431 +0.42(+3.56%)
Jun 20, 2023 11.26 11.78 11.21 11.78 1,725 +0.72(+6.56%)
Jun 16, 2023 10.91 11.05 10.91 11.05 201 +0.29(+2.65%)
Jun 15, 2023 10.75 10.80 10.75 10.77 2,509 +0.29(+2.78%)
May 08, 2023 10.58 10.58 10.47 10.47 580 -0.35(-3.24%)
May 05, 2023 10.55 10.83 10.55 10.83 805 +0.42(+4.06%)
May 04, 2023 10.33 10.40 10.33 10.40 310 +0.11(+1.03%)
May 03, 2023 10.39 10.40 10.30 10.30 592 -0.14(-1.37%)
May 02, 2023 10.18 10.44 10.18 10.44 1,414 +0.11(+1.02%)
May 01, 2023 10.35 10.35 10.34 10.34 685 -0.48(-4.39%)
Apr 28, 2023 10.85 10.85 10.81 10.81 511 +0.03(+0.30%)
Apr 27, 2023 10.51 10.78 10.51 10.78 1,408 +0.20(+1.88%)
Apr 26, 2023 10.87 10.92 10.58 10.58 525 +0.26(+2.47%)
Apr 25, 2023 10.31 10.35 10.22 10.32 1,361 -0.18(-1.72%)
Apr 24, 2023 10.42 10.50 10.41 10.50 2,008 -0.17(-1.58%)
Apr 21, 2023 10.67 10.67 10.67 10.67 103 -0.08(-0.73%)
Apr 20, 2023 10.99 10.99 10.75 10.75 4,226 -0.67(-5.86%)
Apr 19, 2023 11.45 11.47 11.42 11.42 6,381 -0.58(-4.84%)
Apr 18, 2023 12.31 12.31 12.00 12.00 1,217 +0.28(+2.37%)
Apr 17, 2023 11.26 11.72 11.26 11.72 6,387 -0.28(-2.33%)
Apr 14, 2023 12.21 12.21 12.00 12.00 485 +0.21(+1.80%)
Apr 13, 2023 11.55 11.79 11.55 11.79 1,874 +0.99(+9.12%)
Apr 12, 2023 11.06 11.08 10.81 10.81 1,928 -0.28(-2.52%)
Apr 11, 2023 11.03 11.09 11.02 11.09 1,945 +0.61(+5.86%)
Apr 10, 2023 10.19 10.47 10.19 10.47 412 +0.46(+4.60%)
Apr 06, 2023 9.998 10.01 9.998 10.01 435 +0.15(+1.56%)
Apr 05, 2023 9.989 9.989 9.858 9.858 589 -0.26(-2.52%)
Apr 04, 2023 10.26 10.26 9.979 10.11 4,078 -0.10(-1.02%)
Apr 03, 2023 10.34 10.34 10.02 10.22 4,576 -0.07(-0.70%)
Mar 31, 2023 10.20 10.29 10.20 10.29 844 +0.38(+3.82%)
Mar 30, 2023 9.854 9.950 9.854 9.912 4,404 +0.06(+0.56%)
Mar 29, 2023 9.584 9.857 9.584 9.857 373 +0.59(+6.39%)
Mar 28, 2023 9.074 9.265 9.074 9.265 223 -0.07(-0.78%)
Mar 27, 2023 9.719 9.719 9.267 9.337 20,083 -0.32(-3.29%)
Mar 24, 2023 9.655 9.655 9.655 9.655 113 -0.31(-3.14%)
Mar 23, 2023 9.719 10.22 9.719 9.967 3,899 +0.03(+0.26%)
Mar 22, 2023 10.79 10.82 9.940 9.942 7,463 -0.69(-6.47%)
Mar 21, 2023 9.988 10.64 9.988 10.63 2,417 +0.71(+7.16%)
Mar 20, 2023 10.21 10.21 9.887 9.920 817 +0.06(+0.57%)
Mar 17, 2023 9.738 9.864 9.738 9.863 2,424 +0.50(+5.30%)
Mar 16, 2023 9.367 9.367 9.367 9.367 252 +0.33(+3.63%)
Mar 15, 2023 9.039 9.039 9.039 9.039 107 -0.18(-1.95%)
Mar 14, 2023 8.901 9.729 8.901 9.219 2,098 +0.59(+6.82%)
Mar 13, 2023 8.275 8.843 7.458 8.630 3,114 +0.09(+1.04%)
Mar 10, 2023 8.670 8.670 8.458 8.541 2,741 -0.36(-4.09%)
Mar 09, 2023 9.440 9.483 8.905 8.905 4,037 -0.66(-6.91%)
Mar 08, 2023 9.603 9.603 9.507 9.566 1,215 -0.03(-0.34%)
Mar 07, 2023 9.786 9.825 9.599 9.599 807 -0.27(-2.69%)
Mar 06, 2023 9.969 9.969 9.864 9.864 433 -0.07(-0.71%)
Mar 03, 2023 9.882 9.935 9.882 9.935 524 +0.09(+0.89%)
Mar 02, 2023 9.844 9.847 9.847 9.847 467 -0.33(-3.27%)
Mar 01, 2023 10.25 10.25 10.18 10.18 561 -0.12(-1.17%)
Feb 28, 2023 10.30 10.30 10.30 10.30 103 +0.17(+1.70%)
Feb 27, 2023 10.23 10.36 10.12 10.13 3,588 +0.10(+1.03%)
Feb 24, 2023 10.10 10.10 10.02 10.03 522 -0.58(-5.43%)
Feb 23, 2023 10.48 10.60 10.47 10.60 550 +0.00(+0.02%)
Feb 22, 2023 10.64 10.64 10.45 10.60 1,663 -0.17(-1.56%)
Feb 21, 2023 11.12 11.12 10.77 10.77 2,759 -0.64(-5.58%)
Feb 17, 2023 11.21 11.40 11.14 11.40 1,212 -0.05(-0.46%)
Feb 16, 2023 12.26 12.26 11.46 11.46 1,605 -0.37(-3.15%)
Feb 15, 2023 11.00 11.83 11.00 11.83 3,848 +1.20(+11.33%)
Feb 14, 2023 10.23 10.63 10.23 10.63 205 +0.55(+5.50%)
Feb 13, 2023 10.06 10.12 10.05 10.07 2,092 -0.01(-0.14%)
Feb 10, 2023 10.09 10.09 10.09 10.09 174 -0.38(-3.60%)
Feb 09, 2023 11.35 11.35 10.46 10.46 7,319 -0.89(-7.86%)
Feb 08, 2023 11.47 11.71 11.31 11.35 5,915 -0.23(-2.00%)
Feb 07, 2023 11.23 11.59 11.23 11.59 686 -0.02(-0.16%)
Feb 06, 2023 11.56 11.63 11.54 11.60 4,852 -0.05(-0.44%)
Feb 03, 2023 12.32 12.43 11.65 11.66 2,875 -0.73(-5.91%)
Feb 02, 2023 12.37 12.65 12.07 12.39 6,533 +1.11(+9.84%)
Feb 01, 2023 10.69 11.28 10.54 11.28 3,699 +0.59(+5.48%)
Jan 31, 2023 10.63 10.69 10.63 10.69 520 +0.27(+2.61%)
Jan 30, 2023 10.83 10.87 10.41 10.42 1,673 -0.56(-5.10%)
Jan 27, 2023 10.72 10.98 10.72 10.98 10,950 +0.26(+2.47%)
Jan 26, 2023 11.14 11.14 10.70 10.71 1,451 -0.01(-0.06%)
Jan 25, 2023 10.31 10.72 10.29 10.72 3,567 -0.22(-2.01%)
Jan 24, 2023 11.16 11.16 10.88 10.94 1,321 -0.18(-1.65%)
Jan 23, 2023 11.05 11.18 11.04 11.12 3,682 +0.42(+3.90%)
Jan 20, 2023 10.17 10.71 10.17 10.71 4,044 +0.64(+6.36%)
Jan 19, 2023 9.700 10.15 9.700 10.07 5,107 +0.05(+0.54%)
Jan 18, 2023 10.95 10.95 10.01 10.01 3,667 -0.76(-7.05%)
Jan 17, 2023 11.01 11.03 10.62 10.77 4,859 +0.61(+5.98%)
Jan 13, 2023 9.834 10.17 9.834 10.16 1,933 +0.20(+1.99%)
Jan 12, 2023 8.776 9.965 8.776 9.965 1,779 +1.24(+14.20%)
Jan 11, 2023 8.632 8.747 8.632 8.726 20,572 -0.03(-0.30%)
Jan 10, 2023 8.458 8.753 8.322 8.753 2,113 +0.56(+6.86%)
Jan 09, 2023 7.910 8.439 7.910 8.190 12,668 +0.48(+6.27%)
Jan 06, 2023 7.580 7.707 7.496 7.707 903 +0.14(+1.89%)
Jan 05, 2023 7.515 7.583 7.506 7.564 39,925 -0.34(-4.26%)
Jan 04, 2023 7.381 7.900 7.381 7.900 680 +0.62(+8.46%)
Jan 03, 2023 7.429 7.554 7.227 7.284 3,541 -0.01(-0.19%)
Dec 30, 2022 7.179 7.298 7.121 7.298 7,662 +0.04(+0.53%)
Dec 29, 2022 6.976 7.259 6.976 7.259 486 +0.34(+4.86%)
Dec 28, 2022 6.909 6.924 6.872 6.923 2,632 -0.12(-1.64%)
Dec 27, 2022 7.102 7.102 7.016 7.038 1,246 -0.18(-2.48%)
Dec 23, 2022 7.265 7.265 7.192 7.217 977 -0.10(-1.43%)
Dec 22, 2022 7.265 7.322 7.207 7.322 943 -0.10(-1.38%)
Dec 21, 2022 7.409 7.424 7.371 7.424 738 +0.02(+0.25%)
Dec 20, 2022 7.323 7.563 7.323 7.405 2,077 +0.03(+0.44%)
Dec 19, 2022 7.554 7.554 7.373 7.373 3,298 -0.26(-3.43%)
Dec 16, 2022 7.698 7.698 7.467 7.635 12,868 -0.21(-2.70%)
Dec 15, 2022 7.998 7.998 7.838 7.847 1,017 -0.32(-3.92%)
Dec 14, 2022 8.213 8.247 8.150 8.166 538 -0.00(-0.05%)
Dec 13, 2022 8.093 8.189 8.083 8.171 8,620 -0.00(-0.04%)
Dec 12, 2022 8.035 8.173 8.025 8.173 3,767 +0.09(+1.15%)
Dec 09, 2022 8.150 8.199 8.081 8.081 23,015 -0.12(-1.49%)
Dec 08, 2022 8.089 8.203 8.089 8.203 6,559 +0.16(+2.04%)
Dec 07, 2022 8.064 8.088 7.987 8.039 3,963 -0.08(-1.02%)
Dec 06, 2022 8.352 8.352 8.122 8.122 463 -0.34(-4.01%)
Dec 05, 2022 8.680 8.680 8.444 8.461 489 -0.49(-5.46%)
Dec 02, 2022 8.786 8.997 8.786 8.950 409 +0.06(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.