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 Sep 2026 (Wed) 0.048 0.05 0.048 0.0495 101,561,266
29th Sep 2026 (Tue) 0.0515 0.0515 0.048 0.048 41,408,551
28th Sep 2026 (Mon) 0.0515 0.0515 0.0475 0.0515 75,648,129
25th Sep 2026 (Fri) 0.054 0.054 0.051 0.0515 116,291,851
24th Sep 2026 (Thu) 0.059 0.059 0.054 0.054 150,414,856
23rd Sep 2026 (Wed) 0.054 0.0575 0.052 0.0575 111,892,856
22nd Sep 2026 (Tue) 0.0565 0.0565 0.052 0.054 211,135,270
21st Sep 2026 (Mon) 0.0555 0.0585 0.0535 0.0565 177,031,742
18th Sep 2026 (Fri) 0.0505 0.0555 0.05 0.0555 178,463,490
17th Sep 2026 (Thu) 0.0465 0.0515 0.045 0.0505 171,630,456
16th Sep 2026 (Wed) 0.0525 0.0525 0.046 0.0465 127,170,536
15th Sep 2026 (Tue) 0.0555 0.0555 0.0525 0.0525 69,674,580
14th Sep 2026 (Mon) 0.056 0.0575 0.0515 0.0555 206,666,100
11th Sep 2026 (Fri) 0.0515 0.056 0.0475 0.056 234,545,672
10th Sep 2026 (Thu) 0.051 0.055 0.051 0.0515 267,327,933
9th Sep 2026 (Wed) 0.0425 0.048 0.043 0.048 225,531,460
8th Sep 2026 (Tue) 0.0425 0.0425 0.0425 0.0425 20,421,625
7th Sep 2026 (Mon) 0.0425 0.0425 0.0405 0.0425 78,114,697
4th Sep 2026 (Fri) 0.0425 0.0425 0.0425 0.0425 21,870,937
3rd Sep 2026 (Thu) 0.0425 0.0425 0.0425 0.0425 45,682,698
2nd Sep 2026 (Wed) 0.038 0.043 0.038 0.0425 92,701,049
1st Sep 2026 (Tue) 0.039 0.0425 0.0365 0.038 147,316,235
31st Aug 2026 (Mon) 0.039 0.039 0.039 0.039 0
28th Aug 2026 (Fri) 0.039 0.039 0.039 0.039 6,274,238
27th Aug 2026 (Thu) 0.039 0.039 0.039 0.039 8,060,186
26th Aug 2026 (Wed) 0.039 0.039 0.039 0.039 12,183,888
25th Aug 2026 (Tue) 0.039 0.039 0.039 0.039 10,454,623
24th Aug 2026 (Mon) 0.041 0.041 0.039 0.039 25,541,421
21st Aug 2026 (Fri) 0.0405 0.041 0.04 0.041 60,364,162
20th Aug 2026 (Thu) 0.04 0.041 0.04 0.0405 50,697,066
19th Aug 2026 (Wed) 0.039 0.04 0.039 0.04 94,409,622
18th Aug 2026 (Tue) 0.041 0.041 0.039 0.039 77,671,691
17th Aug 2026 (Mon) 0.0345 0.041 0.0345 0.041 120,714,053
14th Aug 2026 (Fri) 0.036 0.036 0.0355 0.0355 36,231,015
13th Aug 2026 (Thu) 0.034 0.0365 0.034 0.036 82,301,690
12th Aug 2026 (Wed) 0.034 0.034 0.034 0.034 21,763,133
11th Aug 2026 (Tue) 0.036 0.036 0.034 0.034 64,938,608
10th Aug 2026 (Mon) 0.04 0.04 0.036 0.036 223,666,177
7th Aug 2026 (Fri) 0.033 0.0425 0.033 0.04 249,476,669
6th Aug 2026 (Thu) 0.0335 0.0335 0.031 0.033 74,060,661
5th Aug 2026 (Wed) 0.0315 0.0335 0.0315 0.0335 55,235,199
4th Aug 2026 (Tue) 0.035 0.035 0.031 0.0315 124,477,162
3rd Aug 2026 (Mon) 0.036 0.038 0.034 0.035 130,113,611
FTSE 100 Latest
Value10,606.00
Change0.00