livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Gfinity - (GFIN) share price history


Gfinity share priceGFIN share price tradesGFIN Fundamentals watchlistADD to watchlist
Gfinity - (GFIN) share price history
Date Open High Low Close Volume
27/06/2022 0.90 0.92 0.88 0.90 1,123,841
24/06/2022 0.93 0.93 0.90 0.90 1,999,758
23/06/2022 0.95 0.95 0.90 0.93 2,818,252
22/06/2022 0.91 1.03 0.91 0.95 4,637,697
21/06/2022 0.93 0.94 0.88 0.90 6,600,740
20/06/2022 0.93 0.94 0.90 0.94 1,572,708
17/06/2022 0.93 0.93 0.90 0.93 3,200,748
16/06/2022 0.95 0.96 0.91 0.93 5,479,580
15/06/2022 0.98 1.00 0.93 0.95 3,502,358
14/06/2022 1.02 1.02 0.95 0.98 4,636,925
13/06/2022 1.05 1.05 1.00 1.02 3,604,090
10/06/2022 1.05 1.08 1.02 1.05 3,680,474
09/06/2022 1.10 1.14 1.01 1.05 10,255,216
08/06/2022 1.10 1.13 1.00 1.10 11,020,936
07/06/2022 1.08 1.15 1.05 1.10 2,736,910
06/06/2022 1.13 1.18 1.02 1.08 7,622,542
01/06/2022 1.10 1.15 1.07 1.10 2,011,188
31/05/2022 1.10 1.15 1.07 1.10 2,773,393
30/05/2022 1.05 1.13 1.04 1.10 2,962,967
27/05/2022 1.13 1.15 1.03 1.05 5,232,547
26/05/2022 1.13 1.13 1.07 1.10 2,286,184
25/05/2022 1.14 1.14 1.10 1.13 5,110,293
24/05/2022 1.18 1.19 1.10 1.15 5,859,673
23/05/2022 1.18 1.20 1.15 1.18 2,771,990
20/05/2022 1.10 1.20 1.07 1.18 3,514,683
19/05/2022 1.08 1.15 1.07 1.10 2,679,498
18/05/2022 1.05 1.10 1.02 1.08 2,683,706
17/05/2022 1.07 1.07 1.01 1.05 2,384,415
16/05/2022 1.08 1.08 1.00 1.08 6,555,216
13/05/2022 1.08 1.10 1.00 1.08 1,527,540

Gfinity - (GFIN) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Sponsored Adverts