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
30th May 2025 (Fri) 0.083 0.09 0.0775 0.0825 84,467,931
29th May 2025 (Thu) 0.07 0.085 0.07 0.0825 116,944,392
28th May 2025 (Wed) 0.07 0.07 0.07 0.07 17,238,401
27th May 2025 (Tue) 0.07 0.07 0.065 0.07 38,578,932
26th May 2025 (Mon) 0.0728 0.0728 0.0728 0.0728 0
23rd May 2025 (Fri) 0.075 0.075 0.0675 0.07 65,082,875
22nd May 2025 (Thu) 0.075 0.08 0.07 0.075 32,706,261
21st May 2025 (Wed) 0.085 0.089 0.08 0.08 92,029,743
20th May 2025 (Tue) 0.0725 0.081 0.07 0.081 123,440,121
19th May 2025 (Mon) 0.0725 0.0725 0.0725 0.0725 4,569,401
16th May 2025 (Fri) 0.0725 0.0725 0.0725 0.0725 37,697,551
15th May 2025 (Thu) 0.075 0.075 0.07 0.0725 40,292,325
14th May 2025 (Wed) 0.075 0.075 0.07 0.075 37,663,964
13th May 2025 (Tue) 0.08 0.08 0.0725 0.075 38,620,293
12th May 2025 (Mon) 0.0725 0.08 0.0725 0.08 69,542,622
9th May 2025 (Fri) 0.07 0.075 0.07 0.0725 17,433,456
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
FTSE 100 Latest
Value8,772.38
Change55.93