Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gfinity (GFIN) Share Price History

Time period:
to
Date Open High Low Close Volume
8th May 2025 (Thu) 0.0775 0.08 0.0675 0.07 119,377,823
7th May 2025 (Wed) 0.065 0.08 0.08 0.08 316,853,798
6th May 2025 (Tue) 0.07 0.07 0.069 0.069 62,037,510
5th May 2025 (Mon) 0.074 0.074 0.074 0.074 0
2nd May 2025 (Fri) 0.08 0.074 0.074 0.074 608,010,252
1st May 2025 (Thu) 0.065 0.0725 0.065 0.0675 71,393,621
30th Apr 2025 (Wed) 0.06 0.065 0.06 0.065 32,387,892
29th Apr 2025 (Tue) 0.06 0.06 0.06 0.06 60,030
28th Apr 2025 (Mon) 0.06 0.06 0.06 0.06 2,491,570
25th Apr 2025 (Fri) 0.065 0.065 0.06 0.06 36,192,225
24th Apr 2025 (Thu) 0.0575 0.065 0.0525 0.065 100,802,862
23rd Apr 2025 (Wed) 0.065 0.065 0.0575 0.0575 3,882,672
22nd Apr 2025 (Tue) 0.065 0.069 0.065 0.065 4,557,756
21st Apr 2025 (Mon) 0.065 0.065 0.065 0.065 0
18th Apr 2025 (Fri) 0.065 0.065 0.065 0.065 0
17th Apr 2025 (Thu) 0.06 0.065 0.06 0.065 36,090,864
16th Apr 2025 (Wed) 0.06 0.06 0.0585 0.06 4,192,988
15th Apr 2025 (Tue) 0.06 0.065 0.06 0.06 650,046
14th Apr 2025 (Mon) 0.055 0.06 0.0575 0.06 38,020,897
11th Apr 2025 (Fri) 0.055 0.055 0.055 0.055 1,607,406
10th Apr 2025 (Thu) 0.05 0.055 0.055 0.055 1,241,705
9th Apr 2025 (Wed) 0.06 0.06 0.05 0.05 42,288,308
8th Apr 2025 (Tue) 0.06 0.06 0.06 0.06 2,865,056
7th Apr 2025 (Mon) 0.065 0.065 0.059 0.06 10,100,585
4th Apr 2025 (Fri) 0.065 0.065 0.065 0.065 10,594,015
3rd Apr 2025 (Thu) 0.065 0.065 0.0625 0.065 27,900,783
2nd Apr 2025 (Wed) 0.0625 0.066 0.06 0.066 9,638,456
1st Apr 2025 (Tue) 0.0625 0.0625 0.0625 0.0625 7,496,338
31st Mar 2025 (Mon) 0.0625 0.0625 0.0588 0.0625 6,948,359
28th Mar 2025 (Fri) 0.0675 0.07 0.0625 0.0625 39,820,211
27th Mar 2025 (Thu) 0.07 0.07 0.07 0.07 19,580,319
26th Mar 2025 (Wed) 0.0675 0.07 0.0675 0.07 22,620,330
25th Mar 2025 (Tue) 0.0775 0.068 0.068 0.068 29,012,441
24th Mar 2025 (Mon) 0.0775 0.0775 0.0775 0.0775 5,329,377
21st Mar 2025 (Fri) 0.08 0.08 0.075 0.0775 12,181,454
20th Mar 2025 (Thu) 0.08 0.08 0.08 0.08 4,486,267
19th Mar 2025 (Wed) 0.08 0.0766 0.0766 0.0766 10,692,339
18th Mar 2025 (Tue) 0.085 0.0918 0.0918 0.0918 9,039,351
17th Mar 2025 (Mon) 0.085 0.09 0.085 0.09 12,557,355
14th Mar 2025 (Fri) 0.085 0.085 0.085 0.085 21,399,773
13th Mar 2025 (Thu) 0.085 0.085 0.085 0.085 28,255,411
12th Mar 2025 (Wed) 0.09 0.09 0.085 0.085 6,596,527
11th Mar 2025 (Tue) 0.085 0.088 0.08 0.088 12,779,527
10th Mar 2025 (Mon) 0.0825 0.085 0.0825 0.085 12,611,001
FTSE 100 Latest
Value8,555.92
Change24.31