GFI Historical USD Price
Daily close · Jan 19, 2023 → Jan 18, 2024Daily price history
Dec 20, 2023 → Jan 18, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-01-18 | $1.30 | $1.30 | $1.19 | $1.20 | $462,086.88 |
| 2024-01-17 | $1.30 | $1.35 | $1.27 | $1.30 | $479,216.37 |
| 2024-01-16 | $1.29 | $1.35 | $1.28 | $1.30 | $473,532.68 |
| 2024-01-15 | $1.22 | $1.30 | $1.22 | $1.29 | $650,400.64 |
| 2024-01-14 | $1.22 | $1.23 | $1.13 | $1.22 | $783,360.69 |
| 2024-01-13 | $1.24 | $1.27 | $1.20 | $1.22 | $584,770.35 |
| 2024-01-12 | $1.31 | $1.35 | $1.23 | $1.24 | $518,468.13 |
| 2024-01-11 | $1.41 | $1.42 | $1.30 | $1.31 | $594,585.71 |
| 2024-01-10 | $1.29 | $1.42 | $1.27 | $1.41 | $717,808.44 |
| 2024-01-09 | $1.30 | $1.34 | $1.26 | $1.29 | $537,667.14 |
| 2024-01-08 | $1.28 | $1.31 | $1.20 | $1.30 | $655,437.54 |
| 2024-01-07 | $1.32 | $1.34 | $1.28 | $1.28 | $455,966.69 |
| 2024-01-06 | $1.47 | $1.47 | $1.32 | $1.32 | $472,404.85 |
| 2024-01-05 | $1.49 | $1.50 | $1.45 | $1.47 | $597,420.11 |
| 2024-01-04 | $1.31 | $1.55 | $1.31 | $1.49 | $1.41M |
| 2024-01-03 | $1.36 | $1.41 | $1.30 | $1.31 | $721,307.58 |
| 2024-01-02 | $1.31 | $1.44 | $1.31 | $1.36 | $907,244.31 |
| 2024-01-01 | $1.23 | $1.31 | $1.21 | $1.31 | $636,008.52 |
| 2023-12-31 | $1.22 | $1.25 | $1.22 | $1.24 | $380,844.06 |
| 2023-12-30 | $1.29 | $1.30 | $1.21 | $1.23 | $583,163.60 |
| 2023-12-29 | $1.31 | $1.35 | $1.27 | $1.29 | $441,277.72 |
| 2023-12-28 | $1.39 | $1.40 | $1.31 | $1.31 | $783,008.19 |
| 2023-12-27 | $1.31 | $1.39 | $1.29 | $1.39 | $571,962.14 |
| 2023-12-26 | $1.40 | $1.40 | $1.29 | $1.31 | $738,735.06 |
| 2023-12-25 | $1.29 | $1.41 | $1.29 | $1.40 | $544,223.42 |
| 2023-12-24 | $1.41 | $1.43 | $1.29 | $1.29 | $822,676.11 |
| 2023-12-23 | $1.41 | $1.43 | $1.33 | $1.41 | $1.01M |
| 2023-12-22 | $1.28 | $1.41 | $1.28 | $1.41 | $827,848.45 |
| 2023-12-21 | $1.31 | $1.33 | $1.26 | $1.28 | $717,966.20 |
| 2023-12-20 | $1.29 | $1.36 | $1.29 | $1.32 | $543,714.75 |