Goldfinch Historical Data

GFI Page 14
Download
Date Close Price change Market cap Trading volume
Nov 1, 2024 $ 1.38
-1.89%
$ 116.57 million $ 525,660
Oct 31, 2024 $ 1.41
-12.02%
$ 118.89 million $ 689,879
Oct 30, 2024 $ 1.6
+0.71%
$ 135.29 million $ 1.22 million
Oct 29, 2024 $ 1.59
+34.43%
$ 134.46 million $ 2.45 million
Oct 28, 2024 $ 1.18
-9.80%
$ 100.07 million $ 1.49 million
Oct 27, 2024 $ 1.31
-11.81%
$ 111.04 million $ 1.23 million
Oct 26, 2024 $ 1.5
+0.29%
$ 126.52 million $ 1.09 million
Oct 25, 2024 $ 1.49
-7.54%
$ 126.21 million $ 848,647
Oct 24, 2024 $ 1.61
-8.66%
$ 135.91 million $ 654,677
Oct 23, 2024 $ 1.76
-3.22%
$ 148.75 million $ 565,571
Oct 22, 2024 $ 1.82
-1.75%
$ 153.56 million $ 717,989
Oct 21, 2024 $ 1.86
-2.67%
$ 156.87 million $ 713,930
Oct 20, 2024 $ 1.91
-1.46%
$ 161.13 million $ 544,160
Oct 19, 2024 $ 1.93
+2.85%
$ 160.41 million $ 473,015
Oct 18, 2024 $ 1.88
-1.52%
$ 155.96 million $ 612,358
Oct 17, 2024 $ 1.91
-6.29%
$ 158.37 million $ 519,999
Oct 16, 2024 $ 2.04
+0.77%
$ 168.99 million $ 537,732
Oct 15, 2024 $ 2.02
-3.44%
$ 167.12 million $ 596,879
Oct 14, 2024 $ 2.09
+2.40%
$ 173.08 million $ 732,622
Oct 13, 2024 $ 2.04
-3.44%
$ 169.02 million $ 537,639
Oct 12, 2024 $ 2.11
-0.70%
$ 175.02 million $ 409,106
Oct 11, 2024 $ 2.12
-0.85%
$ 176.06 million $ 407,232
Oct 10, 2024 $ 2.14
+1.95%
$ 177.57 million $ 475,373
Oct 9, 2024 $ 2.1
-1.36%
$ 174.16 million $ 426,063
Oct 8, 2024 $ 2.13
-1.60%
$ 176.57 million $ 423,274
Oct 7, 2024 $ 2.16
-5.05%
$ 179.45 million $ 591,711
Oct 6, 2024 $ 2.28
+4.44%
$ 189.01 million $ 385,449
Oct 5, 2024 $ 2.18
-2.46%
$ 180.97 million $ 418,864
Oct 4, 2024 $ 2.24
+2.86%
$ 185.53 million $ 665,943
Oct 3, 2024 $ 2.17
+1.03%
$ 180.34 million $ 616,633
Oct 2, 2024 $ 2.15
-0.93%
$ 178.5 million $ 386,434
Oct 1, 2024 $ 2.17
-5.75%
$ 179.94 million $ 604,258
Sep 30, 2024 $ 2.3
+0.47%
$ 191.07 million $ 513,434
Sep 29, 2024 $ 2.29
-1.24%
$ 190.18 million $ 540,937
Sep 28, 2024 $ 2.33
+0.13%
$ 192.89 million $ 405,910
Sep 27, 2024 $ 2.32
-0.06%
$ 192.78 million $ 585,136
Sep 26, 2024 $ 2.33
-0.13%
$ 192.91 million $ 478,401
Sep 25, 2024 $ 2.33
-4.61%
$ 193.18 million $ 596,129
Sep 24, 2024 $ 2.44
+1.06%
$ 202.68 million $ 465,078
Sep 23, 2024 $ 2.41
+2.44%
$ 199.94 million $ 479,880
Sep 22, 2024 $ 2.35
+0.13%
$ 195.16 million $ 405,889
Sep 21, 2024 $ 2.36
-0.22%
$ 195.33 million $ 338,968
Sep 20, 2024 $ 2.36
-6.77%
$ 195.76 million $ 514,784
Sep 19, 2024 $ 2.53
-0.52%
$ 209.86 million $ 508,618
Sep 18, 2024 $ 2.54
+4.42%
$ 210.91 million $ 579,978
Sep 17, 2024 $ 2.43
+11.87%
$ 201.78 million $ 916,381
Sep 16, 2024 $ 2.18
-1.36%
$ 180.48 million $ 384,648
Sep 15, 2024 $ 2.21
-4.30%
$ 183.65 million $ 312,812
Sep 14, 2024 $ 2.31
-3.26%
$ 191.97 million $ 853,163
Sep 13, 2024 $ 2.4
+7.60%
$ 198.8 million $ 384,607