Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	8.478	8.803	8.417	8.803	1,269	+0.39(+4.68%)
Nov 29, 2022	8.535	8.535	8.381	8.410	893	+0.02(+0.22%)
Nov 28, 2022	8.564	8.680	8.392	8.392	10,316	-0.35(-3.96%)
Nov 25, 2022	8.766	8.795	8.700	8.737	1,992	-0.06(-0.69%)
Nov 23, 2022	8.699	8.862	8.622	8.798	3,101	+0.24(+2.82%)
Nov 22, 2022	8.439	8.557	8.256	8.557	3,470	+0.19(+2.21%)
Nov 21, 2022	8.786	8.786	8.362	8.372	2,522	-0.55(-6.12%)
Nov 18, 2022	9.133	9.133	8.863	8.918	2,560	-0.24(-2.61%)
Nov 17, 2022	9.103	9.293	9.039	9.157	1,420	-0.19(-2.01%)
Nov 16, 2022	9.921	9.921	9.345	9.345	4,793	-0.64(-6.44%)
Nov 15, 2022	10.01	10.19	9.955	9.988	6,330	+0.24(+2.47%)
Nov 14, 2022	9.979	9.979	9.747	9.747	17,297	-0.40(-3.99%)
Nov 11, 2022	9.709	10.15	9.709	10.15	456	+0.51(+5.31%)
Nov 10, 2022	9.296	9.640	9.286	9.640	1,519	+0.69(+7.68%)
Nov 09, 2022	9.045	9.199	8.901	8.953	6,743	-0.78(-8.04%)
Nov 08, 2022	10.28	10.28	9.700	9.735	2,547	-0.74(-7.09%)
Nov 07, 2022	10.56	10.56	10.44	10.48	2,564	+0.02(+0.23%)
Nov 04, 2022	10.59	10.64	10.28	10.45	845	+0.29(+2.88%)
Nov 03, 2022	10.35	10.35	10.16	10.16	1,068	-0.20(-1.95%)
Nov 02, 2022	10.79	10.98	10.36	10.36	6,380	-0.65(-5.87%)
Nov 01, 2022	11.04	11.04	11.01	11.01	535	-0.16(-1.47%)
Oct 31, 2022	11.48	11.48	11.17	11.17	781	-0.34(-2.91%)
Oct 28, 2022	11.46	11.51	11.46	11.51	1,302	+0.17(+1.46%)
Oct 27, 2022	11.56	11.56	11.34	11.34	1,311	-0.50(-4.20%)
Oct 26, 2022	11.81	12.22	11.81	11.84	6,674	-0.01(-0.11%)
Oct 25, 2022	11.42	11.88	11.42	11.85	634	+1.01(+9.35%)
Oct 24, 2022	10.44	10.84	10.44	10.84	257	+0.08(+0.77%)
Oct 21, 2022	10.51	10.76	10.29	10.76	591	+0.23(+2.16%)
Oct 20, 2022	10.94	10.94	10.53	10.53	579	-0.08(-0.80%)
Oct 19, 2022	10.61	10.63	10.61	10.61	2,294	-0.36(-3.31%)
Oct 18, 2022	11.22	11.22	10.98	10.98	543	-0.22(-1.97%)
Oct 17, 2022	11.22	11.33	11.20	11.20	427	+0.57(+5.36%)
Oct 14, 2022	11.46	11.46	10.63	10.63	3,865	-0.66(-5.81%)
Oct 13, 2022	10.57	11.28	10.57	11.28	723	+0.21(+1.94%)
Oct 12, 2022	11.07	11.07	11.07	11.07	34	+0.08(+0.75%)
Oct 11, 2022	11.09	11.14	10.92	10.99	8,810	-0.17(-1.52%)
Oct 10, 2022	11.49	11.49	11.13	11.16	4,673	-0.32(-2.78%)
Oct 07, 2022	11.48	11.48	11.48	11.48	103	-0.82(-6.64%)
Oct 06, 2022	12.33	12.52	12.21	12.29	859	-0.01(-0.11%)
Oct 05, 2022	12.31	12.38	12.30	12.30	1,270	-0.13(-1.05%)
Oct 04, 2022	12.35	12.44	12.35	12.44	4,972	+1.00(+8.72%)
Oct 03, 2022	11.35	11.52	11.35	11.44	981	+0.16(+1.45%)
Sep 30, 2022	11.15	11.56	11.15	11.27	1,748	-0.12(-1.04%)
Sep 29, 2022	11.20	11.39	11.20	11.39	18,597	-0.45(-3.78%)
Sep 28, 2022	11.14	11.84	11.14	11.84	790	+0.60(+5.36%)
Sep 27, 2022	11.18	11.24	11.18	11.24	4,634	+0.07(+0.60%)
Sep 26, 2022	11.21	11.21	11.17	11.17	632	+0.11(+0.96%)
Sep 23, 2022	11.22	11.28	10.88	11.07	5,450	-0.33(-2.87%)
Sep 22, 2022	11.81	11.81	11.28	11.39	9,787	-0.42(-3.58%)
Sep 21, 2022	12.11	12.30	11.82	11.82	6,081	-0.05(-0.43%)
Sep 20, 2022	11.87	11.87	11.87	11.87	98	-0.39(-3.20%)
Sep 19, 2022	12.13	12.36	12.13	12.26	6,251	-0.26(-2.06%)
Sep 16, 2022	12.59	12.65	12.52	12.52	3,504	-0.54(-4.16%)
Sep 15, 2022	13.06	13.06	13.06	13.06	224	-0.08(-0.58%)
Sep 14, 2022	13.04	13.14	13.04	13.14	345	+0.08(+0.64%)
Sep 13, 2022	13.31	13.36	13.05	13.05	2,851	-1.04(-7.37%)
Sep 12, 2022	14.09	14.09	14.09	14.09	264	+0.26(+1.86%)
Sep 09, 2022	13.58	13.84	13.58	13.84	4,983	+0.83(+6.38%)
Sep 08, 2022	12.49	13.01	12.49	13.01	189	+0.59(+4.78%)
Sep 07, 2022	12.01	12.41	12.01	12.41	2,325	+0.36(+2.99%)
Sep 06, 2022	12.47	12.47	12.05	12.05	6,256	-0.33(-2.67%)
Sep 02, 2022	12.80	12.80	12.38	12.38	4,588	-0.16(-1.24%)
Sep 01, 2022	12.45	12.54	12.11	12.54	14,857	-0.47(-3.63%)
Aug 31, 2022	12.99	13.03	12.90	13.01	911	+0.33(+2.59%)
Aug 30, 2022	12.58	12.68	12.54	12.68	1,411	-0.11(-0.87%)
Aug 29, 2022	12.78	12.89	12.77	12.79	974	+0.07(+0.57%)
Aug 26, 2022	13.67	13.67	12.69	12.72	5,262	-0.89(-6.51%)
Aug 25, 2022	13.36	13.61	13.36	13.61	2,670	+0.21(+1.58%)
Aug 24, 2022	13.65	13.65	13.39	13.39	401	+0.14(+1.05%)
Aug 23, 2022	13.39	13.39	13.21	13.26	2,160	+0.24(+1.81%)
Aug 22, 2022	12.90	13.14	12.62	13.02	21,835	-0.54(-3.96%)
Aug 19, 2022	13.77	13.77	13.56	13.56	2,757	-1.26(-8.53%)
Aug 18, 2022	14.86	14.86	14.67	14.82	1,982	-0.19(-1.27%)
Aug 17, 2022	15.30	15.30	14.94	15.01	7,570	-0.85(-5.34%)
Aug 16, 2022	16.37	16.37	15.74	15.86	1,059	-0.62(-3.78%)
Aug 15, 2022	16.38	16.65	16.22	16.48	3,197	+0.07(+0.43%)
Aug 12, 2022	16.08	16.41	16.06	16.41	2,460	+0.82(+5.28%)
Aug 11, 2022	16.34	16.67	15.57	15.59	5,186	+0.09(+0.56%)
Aug 10, 2022	15.01	15.50	14.91	15.50	4,736	+1.14(+7.95%)
Aug 09, 2022	14.33	14.41	14.33	14.36	890	-0.64(-4.27%)
Aug 08, 2022	14.90	15.48	14.90	15.00	16,663	+0.40(+2.77%)
Aug 05, 2022	14.24	14.80	14.24	14.60	4,150	+0.05(+0.33%)
Aug 04, 2022	15.17	15.17	14.49	14.55	16,425	+0.26(+1.82%)
Aug 03, 2022	13.93	14.29	13.91	14.29	20,658	+0.92(+6.92%)
Aug 02, 2022	13.43	13.43	13.37	13.37	533	+0.39(+3.04%)
Aug 01, 2022	12.99	12.99	12.97	12.97	1,442	-0.01(-0.09%)
Jul 29, 2022	12.88	12.98	12.88	12.98	3,256	-0.05(-0.36%)
Jul 28, 2022	12.96	13.03	12.96	13.03	989	+0.42(+3.37%)
Jul 27, 2022	12.03	12.61	11.96	12.61	8,230	+1.08(+9.39%)
Jul 26, 2022	11.76	11.80	11.52	11.52	3,696	-0.87(-6.99%)
Jul 25, 2022	12.63	12.63	12.39	12.39	1,868	-0.42(-3.26%)
Jul 22, 2022	13.20	13.22	12.74	12.81	3,217	-0.70(-5.20%)
Jul 21, 2022	13.08	13.51	13.06	13.51	3,424	+0.23(+1.74%)
Jul 20, 2022	13.13	13.49	12.93	13.28	13,598	+0.70(+5.59%)
Jul 19, 2022	11.92	12.58	11.92	12.58	2,426	+1.10(+9.60%)
Jul 18, 2022	11.67	12.14	11.42	11.48	5,733	+0.51(+4.70%)
Jul 15, 2022	10.83	10.96	10.76	10.96	6,937	+0.31(+2.89%)
Jul 14, 2022	10.43	10.68	10.26	10.65	19,691	-0.09(-0.81%)
Jul 13, 2022	10.48	10.87	10.48	10.74	14,342	-0.05(-0.45%)
Jul 12, 2022	10.69	10.86	10.69	10.79	4,191	-0.02(-0.18%)
Jul 11, 2022	11.03	11.03	10.81	10.81	1,549	-0.70(-6.12%)
Jul 08, 2022	11.13	11.67	10.98	11.51	23,687	+0.16(+1.44%)
Jul 07, 2022	10.90	11.35	10.81	11.35	18,767	+0.82(+7.79%)
Jul 06, 2022	10.67	10.69	10.52	10.53	14,854	-0.22(-2.06%)
Jul 05, 2022	10.04	10.79	9.806	10.75	6,540	+0.47(+4.59%)
Jul 01, 2022	10.19	10.44	10.16	10.28	8,309	+0.07(+0.66%)
Jun 30, 2022	10.08	10.45	10.01	10.21	13,372	-0.43(-4.07%)
Jun 29, 2022	10.58	10.82	10.58	10.64	17,319	-0.27(-2.44%)
Jun 28, 2022	11.65	11.67	10.84	10.91	23,224	-0.48(-4.25%)
Jun 27, 2022	11.63	11.63	11.31	11.39	2,534	-0.23(-1.99%)
Jun 24, 2022	11.30	11.62	11.30	11.62	2,813	+0.52(+4.68%)
Jun 23, 2022	10.68	11.14	10.69	11.10	4,504	+0.50(+4.70%)
Jun 22, 2022	11.01	11.01	10.60	10.61	1,711	-0.45(-4.07%)
Jun 21, 2022	10.99	11.45	10.99	11.06	8,854	+0.50(+4.74%)
Jun 17, 2022	10.47	10.57	10.42	10.56	4,965	+0.12(+1.11%)
Jun 16, 2022	10.66	10.66	10.39	10.44	5,218	-0.62(-5.60%)
Jun 15, 2022	10.96	11.16	10.72	11.06	8,102	+0.24(+2.26%)
Jun 14, 2022	10.88	10.91	10.82	10.82	3,167	-0.10(-0.95%)
Jun 13, 2022	11.12	11.23	10.76	10.92	23,049	-1.41(-11.42%)
Jun 10, 2022	12.52	12.67	12.20	12.33	12,703	-0.57(-4.43%)
Jun 09, 2022	13.35	13.43	12.89	12.90	3,318	-0.74(-5.44%)
Jun 08, 2022	13.96	13.96	13.60	13.64	1,460	-0.18(-1.29%)
Jun 07, 2022	13.25	13.82	13.25	13.82	2,391	-0.05(-0.39%)
Jun 06, 2022	14.12	14.31	13.87	13.87	2,324	+0.17(+1.25%)
Jun 03, 2022	13.82	13.82	13.56	13.70	11,116	-0.49(-3.46%)
Jun 02, 2022	13.47	14.28	13.47	14.19	11,267	+0.63(+4.67%)
Jun 01, 2022	14.54	14.54	13.55	13.56	10,584	-0.88(-6.11%)
May 31, 2022	14.75	14.92	14.44	14.44	6,328	+0.30(+2.12%)
May 27, 2022	13.89	14.21	13.79	14.14	20,145	+0.70(+5.20%)
May 26, 2022	12.88	13.45	12.80	13.45	3,313	+0.39(+2.97%)
May 25, 2022	12.68	13.17	12.68	13.06	3,426	+0.36(+2.87%)
May 24, 2022	13.28	13.28	12.60	12.69	9,588	-0.85(-6.25%)
May 23, 2022	13.35	13.67	13.35	13.54	8,853	+0.05(+0.33%)
May 20, 2022	14.05	14.05	12.96	13.49	10,385	-0.36(-2.61%)
May 19, 2022	13.81	14.27	13.81	13.86	44,079	+0.48(+3.60%)
May 18, 2022	13.90	14.09	13.33	13.37	92,174	-0.77(-5.45%)
May 17, 2022	13.90	14.15	13.62	14.15	23,884	+0.70(+5.22%)
May 16, 2022	14.16	14.16	13.42	13.44	3,744	-0.69(-4.89%)
May 13, 2022	13.97	14.41	13.74	14.13	6,331	+1.42(+11.21%)
May 12, 2022	11.94	12.78	11.65	12.71	13,418	-0.15(-1.14%)
May 11, 2022	13.81	14.26	12.80	12.86	70,934	-1.75(-12.00%)
May 10, 2022	15.38	15.70	14.44	14.61	37,048	-0.20(-1.34%)
May 09, 2022	16.26	16.26	14.72	14.81	18,251	-2.43(-14.09%)
May 06, 2022	17.59	17.59	16.81	17.23	13,096	-0.51(-2.88%)
May 05, 2022	18.88	18.88	17.57	17.75	7,441	-1.59(-8.20%)
May 04, 2022	18.41	19.42	17.94	19.33	8,146	+0.75(+4.01%)
May 03, 2022	18.50	18.89	18.40	18.59	5,564	-0.07(-0.37%)
May 02, 2022	17.95	18.66	17.95	18.66	4,162	+0.67(+3.74%)
Apr 29, 2022	18.99	19.16	17.98	17.98	11,558	-0.89(-4.72%)
Apr 28, 2022	18.46	19.00	17.84	18.87	28,103	+0.74(+4.10%)
Apr 27, 2022	18.30	18.30	18.12	18.13	7,097	-0.17(-0.95%)
Apr 26, 2022	19.31	19.31	18.28	18.30	17,293	-1.26(-6.44%)
Apr 25, 2022	18.97	19.66	18.97	19.56	5,822	+0.31(+1.61%)
Apr 22, 2022	19.89	20.10	19.25	19.25	9,565	-0.81(-4.04%)
Apr 21, 2022	21.39	21.59	19.99	20.06	10,709	-0.88(-4.20%)
Apr 20, 2022	21.94	21.94	20.93	20.94	6,998	-0.84(-3.87%)
Apr 19, 2022	21.07	21.93	21.07	21.79	12,186	+0.76(+3.62%)
Apr 18, 2022	21.14	21.26	20.51	21.03	15,066	-0.24(-1.11%)
Apr 14, 2022	21.79	21.82	21.25	21.26	14,662	-0.90(-4.06%)
Apr 13, 2022	21.93	22.19	21.93	22.16	12,062	+0.64(+2.96%)
Apr 12, 2022	22.27	22.43	21.46	21.52	14,679	-0.25(-1.15%)
Apr 11, 2022	21.88	22.15	21.78	21.78	6,284	-0.70(-3.13%)
Apr 08, 2022	23.12	23.12	22.48	22.48	8,640	-0.66(-2.85%)
Apr 07, 2022	23.33	23.38	22.60	23.14	11,524	-0.63(-2.65%)
Apr 06, 2022	24.43	24.43	23.40	23.77	17,139	-1.19(-4.78%)
Apr 05, 2022	26.40	26.40	24.89	24.96	17,081	-1.35(-5.14%)
Apr 04, 2022	25.70	26.40	25.70	26.31	29,324	+0.73(+2.84%)
Apr 01, 2022	25.68	25.88	25.37	25.59	6,349	-0.02(-0.09%)
Mar 31, 2022	26.67	26.67	25.61	25.61	7,985	-0.88(-3.31%)
Mar 30, 2022	27.65	27.65	26.39	26.49	10,428	-1.40(-5.03%)
Mar 29, 2022	27.49	28.10	26.91	27.89	12,363	+0.62(+2.27%)
Mar 28, 2022	26.84	27.77	26.42	27.27	27,239	+1.43(+5.54%)
Mar 25, 2022	26.92	26.94	25.58	25.84	7,785	-0.74(-2.78%)
Mar 24, 2022	26.03	26.63	25.48	26.58	40,689	+0.78(+3.00%)
Mar 23, 2022	25.91	26.59	25.42	25.80	62,603	-0.28(-1.09%)
Mar 22, 2022	25.31	26.30	25.31	26.09	64,448	+1.63(+6.66%)
Mar 21, 2022	24.80	24.80	23.83	24.46	5,758	-0.50(-2.01%)
Mar 18, 2022	23.58	24.96	23.58	24.96	4,895	+1.21(+5.10%)
Mar 17, 2022	22.44	23.75	22.44	23.75	13,484	+1.06(+4.68%)
Mar 16, 2022	21.52	22.69	21.52	22.69	5,183	+1.98(+9.54%)
Mar 15, 2022	20.09	20.71	19.96	20.71	7,391	+0.62(+3.06%)
Mar 14, 2022	21.00	21.04	19.85	20.10	7,742	-0.99(-4.70%)
Mar 11, 2022	22.76	22.76	21.03	21.09	10,595	-1.40(-6.22%)
Mar 10, 2022	22.25	22.49	21.91	22.49	3,405	-0.48(-2.11%)
Mar 09, 2022	22.42	23.12	22.34	22.97	15,111	+2.17(+10.41%)
Mar 08, 2022	20.18	21.53	20.07	20.80	21,314	+0.48(+2.37%)
Mar 07, 2022	21.30	21.32	20.31	20.32	16,651	-0.93(-4.36%)
Mar 04, 2022	22.40	22.49	21.04	21.25	15,158	-1.71(-7.44%)
Mar 03, 2022	24.56	24.56	22.94	22.96	12,009	-1.46(-5.96%)
Mar 02, 2022	24.18	24.47	23.83	24.41	13,318	+0.19(+0.80%)
Mar 01, 2022	24.99	24.99	23.78	24.22	28,384	+0.22(+0.91%)
Feb 28, 2022	22.54	24.36	22.54	24.00	8,200	+1.06(+4.62%)
Feb 25, 2022	23.05	22.98	22.47	22.94	10,516	+0.60(+2.67%)
Feb 24, 2022	19.64	22.42	19.51	22.34	14,398	+1.17(+5.55%)
Feb 23, 2022	22.56	22.68	21.17	21.17	40,583	-0.95(-4.31%)
Feb 22, 2022	22.21	22.74	21.75	22.12	115,428	-0.89(-3.89%)
Feb 18, 2022				23.02	0	-0.75(-3.16%)
Feb 17, 2022	25.07	25.12	23.69	23.77	20,766	-1.86(-7.25%)
Feb 16, 2022	25.61	25.91	25.16	25.63	8,773	-0.24(-0.94%)
Feb 15, 2022	25.35	25.94	25.21	25.87	35,806	+1.55(+6.39%)
Feb 14, 2022	24.46	25.12	24.06	24.32	18,706	-0.30(-1.22%)
Feb 11, 2022	25.78	26.37	24.39	24.62	27,981	-1.07(-4.15%)
Feb 10, 2022	25.62	27.44	25.60	25.68	47,911	-0.71(-2.70%)
Feb 09, 2022	25.35	26.39	25.13	26.39	49,682	+1.59(+6.40%)
Feb 08, 2022	24.33	24.81	23.96	24.81	13,614	+0.20(+0.83%)
Feb 07, 2022	24.76	25.34	24.55	24.60	104,970	+0.75(+3.13%)
Feb 04, 2022	22.36	24.07	22.17	23.85	39,890	+1.62(+7.27%)
Feb 03, 2022	22.75	22.94	22.18	22.24	38,649	-0.99(-4.27%)

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.

(NY: GFOF )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

(NY: GFOF )

Historical Prices

Sections

Services

Borger News-Herald