Below are the 619 trading days of historical prices for GFAI.
| # | Exchange | Symbol | Date | Open | High | Low | Close | 619 | NASDAQ | GFAI | Fri, Mar 8, 2024 | 3.78 | 4.24 | 3.50 | 3.57 | 618 | NASDAQ | GFAI | Thu, Mar 7, 2024 | 3.90 | 3.90 | 3.65 | 3.70 | 617 | NASDAQ | GFAI | Wed, Mar 6, 2024 | 3.63 | 4.05 | 3.42 | 3.82 | 616 | NASDAQ | GFAI | Tue, Mar 5, 2024 | 3.79 | 3.79 | 3.37 | 3.48 | 615 | NASDAQ | GFAI | Mon, Mar 4, 2024 | 3.50 | 4.04 | 3.45 | 3.85 | 614 | NASDAQ | GFAI | Fri, Mar 1, 2024 | 3.50 | 3.59 | 3.20 | 3.34 | 613 | NASDAQ | GFAI | Thu, Feb 29, 2024 | 3.41 | 3.65 | 3.25 | 3.57 | 612 | NASDAQ | GFAI | Wed, Feb 28, 2024 | 3.76 | 3.76 | 3.14 | 3.28 | 611 | NASDAQ | GFAI | Tue, Feb 27, 2024 | 3.18 | 3.94 | 3.10 | 3.78 | 610 | NASDAQ | GFAI | Mon, Feb 26, 2024 | 2.61 | 3.06 | 2.58 | 2.98 | 609 | NASDAQ | GFAI | Fri, Feb 23, 2024 | 2.63 | 2.74 | 2.44 | 2.54 | 608 | NASDAQ | GFAI | Thu, Feb 22, 2024 | 2.90 | 2.91 | 2.62 | 2.66 | 607 | NASDAQ | GFAI | Wed, Feb 21, 2024 | 2.60 | 2.74 | 2.52 | 2.67 | 606 | NASDAQ | GFAI | Tue, Feb 20, 2024 | 3.12 | 3.20 | 2.35 | 2.58 | 605 | NASDAQ | GFAI | Fri, Feb 16, 2024 | 3.41 | 3.43 | 3.10 | 3.18 | 604 | NASDAQ | GFAI | Thu, Feb 15, 2024 | 3.12 | 3.68 | 3.04 | 3.49 | 603 | NASDAQ | GFAI | Wed, Feb 14, 2024 | 2.66 | 2.99 | 2.58 | 2.93 | 602 | NASDAQ | GFAI | Tue, Feb 13, 2024 | 2.75 | 2.84 | 2.54 | 2.57 | 601 | NASDAQ | GFAI | Mon, Feb 12, 2024 | 2.77 | 3.01 | 2.75 | 2.82 | 600 | NASDAQ | GFAI | Fri, Feb 9, 2024 | 2.59 | 2.90 | 2.59 | 2.80 | 599 | NASDAQ | GFAI | Thu, Feb 8, 2024 | 2.51 | 2.67 | 2.48 | 2.57 | 598 | NASDAQ | GFAI | Wed, Feb 7, 2024 | 2.59 | 2.59 | 2.42 | 2.48 | 597 | NASDAQ | GFAI | Tue, Feb 6, 2024 | 2.42 | 2.62 | 2.40 | 2.55 | 596 | NASDAQ | GFAI | Mon, Feb 5, 2024 | 2.65 | 2.65 | 2.27 | 2.37 | 595 | NASDAQ | GFAI | Fri, Feb 2, 2024 | 2.44 | 2.59 | 2.40 | 2.59 | 594 | NASDAQ | GFAI | Thu, Feb 1, 2024 | 2.51 | 2.51 | 2.35 | 2.46 | 593 | NASDAQ | GFAI | Wed, Jan 31, 2024 | 2.46 | 2.53 | 2.40 | 2.43 | 592 | NASDAQ | GFAI | Tue, Jan 30, 2024 | 2.57 | 2.57 | 2.36 | 2.44 | 591 | NASDAQ | GFAI | Mon, Jan 29, 2024 | 2.36 | 2.58 | 2.32 | 2.57 | 590 | NASDAQ | GFAI | Fri, Jan 26, 2024 | 2.46 | 2.46 | 2.31 | 2.37 | 589 | NASDAQ | GFAI | Thu, Jan 25, 2024 | 2.49 | 2.53 | 2.45 | 2.47 | 588 | NASDAQ | GFAI | Wed, Jan 24, 2024 | 2.46 | 2.58 | 2.43 | 2.54 | 587 | NASDAQ | GFAI | Tue, Jan 23, 2024 | 2.65 | 2.68 | 2.40 | 2.42 | 586 | NASDAQ | GFAI | Mon, Jan 22, 2024 | 2.18 | 2.59 | 2.13 | 2.58 | 585 | NASDAQ | GFAI | Fri, Jan 19, 2024 | 2.31 | 2.31 | 2.04 | 2.18 | 584 | NASDAQ | GFAI | Thu, Jan 18, 2024 | 2.14 | 2.25 | 2.10 | 2.20 | 583 | NASDAQ | GFAI | Wed, Jan 17, 2024 | 2.27 | 2.31 | 2.04 | 2.12 | 582 | NASDAQ | GFAI | Tue, Jan 16, 2024 | 2.62 | 2.67 | 2.15 | 2.21 | 581 | NASDAQ | GFAI | Fri, Jan 12, 2024 | 2.86 | 2.92 | 2.61 | 2.64 | 580 | NASDAQ | GFAI | Thu, Jan 11, 2024 | 3.05 | 3.10 | 2.76 | 2.84 | 579 | NASDAQ | GFAI | Wed, Jan 10, 2024 | 3.11 | 3.17 | 3.00 | 3.05 | 578 | NASDAQ | GFAI | Tue, Jan 9, 2024 | 3.15 | 3.18 | 3.08 | 3.09 | 577 | NASDAQ | GFAI | Mon, Jan 8, 2024 | 3.11 | 3.21 | 3.06 | 3.20 | 576 | NASDAQ | GFAI | Fri, Jan 5, 2024 | 3.18 | 3.22 | 3.07 | 3.07 | 575 | NASDAQ | GFAI | Thu, Jan 4, 2024 | 3.28 | 3.36 | 3.10 | 3.17 | 574 | NASDAQ | GFAI | Wed, Jan 3, 2024 | 3.28 | 3.38 | 3.23 | 3.27 | 573 | NASDAQ | GFAI | Tue, Jan 2, 2024 | 3.35 | 3.39 | 3.27 | 3.33 | 572 | NASDAQ | GFAI | Fri, Dec 29, 2023 | 3.62 | 3.67 | 3.24 | 3.32 | 571 | NASDAQ | GFAI | Thu, Dec 28, 2023 | 3.27 | 3.86 | 3.26 | 3.62 | 570 | NASDAQ | GFAI | Wed, Dec 27, 2023 | 3.26 | 3.42 | 3.24 | 3.24 | 569 | NASDAQ | GFAI | Tue, Dec 26, 2023 | 3.38 | 3.43 | 3.30 | 3.40 | 568 | NASDAQ | GFAI | Fri, Dec 22, 2023 | 3.44 | 3.45 | 3.26 | 3.30 | 567 | NASDAQ | GFAI | Thu, Dec 21, 2023 | 3.42 | 3.49 | 3.32 | 3.41 | 566 | NASDAQ | GFAI | Wed, Dec 20, 2023 | 3.41 | 3.50 | 3.32 | 3.38 | 565 | NASDAQ | GFAI | Tue, Dec 19, 2023 | 3.36 | 3.55 | 3.36 | 3.40 | 564 | NASDAQ | GFAI | Mon, Dec 18, 2023 | 3.46 | 3.53 | 3.35 | 3.35 | 563 | NASDAQ | GFAI | Fri, Dec 15, 2023 | 3.56 | 3.58 | 3.41 | 3.49 | 562 | NASDAQ | GFAI | Thu, Dec 14, 2023 | 3.45 | 3.63 | 3.42 | 3.49 | 561 | NASDAQ | GFAI | Wed, Dec 13, 2023 | 3.14 | 3.37 | 3.08 | 3.36 | 560 | NASDAQ | GFAI | Tue, Dec 12, 2023 | 3.24 | 3.30 | 3.10 | 3.10 | 559 | NASDAQ | GFAI | Mon, Dec 11, 2023 | 3.42 | 3.42 | 3.20 | 3.27 | 558 | NASDAQ | GFAI | Fri, Dec 8, 2023 | 3.35 | 3.48 | 3.31 | 3.37 | 557 | NASDAQ | GFAI | Thu, Dec 7, 2023 | 3.53 | 3.61 | 3.35 | 3.37 | 556 | NASDAQ | GFAI | Wed, Dec 6, 2023 | 3.64 | 3.71 | 3.40 | 3.49 | 555 | NASDAQ | GFAI | Tue, Dec 5, 2023 | 3.95 | 3.95 | 3.60 | 3.64 | 554 | NASDAQ | GFAI | Mon, Dec 4, 2023 | 3.82 | 4.05 | 3.78 | 3.89 | 553 | NASDAQ | GFAI | Fri, Dec 1, 2023 | 3.76 | 3.94 | 3.69 | 3.88 | 552 | NASDAQ | GFAI | Thu, Nov 30, 2023 | 3.96 | 3.96 | 3.72 | 3.79 | 551 | NASDAQ | GFAI | Wed, Nov 29, 2023 | 3.75 | 3.95 | 3.74 | 3.85 | 550 | NASDAQ | GFAI | Tue, Nov 28, 2023 | 3.68 | 3.79 | 3.64 | 3.75 | 549 | NASDAQ | GFAI | Mon, Nov 27, 2023 | 3.55 | 3.76 | 3.50 | 3.74 | 548 | NASDAQ | GFAI | Fri, Nov 24, 2023 | 3.51 | 3.63 | 3.41 | 3.55 | 547 | NASDAQ | GFAI | Wed, Nov 22, 2023 | 3.49 | 3.58 | 3.44 | 3.50 | 546 | NASDAQ | GFAI | Tue, Nov 21, 2023 | 3.77 | 3.79 | 3.40 | 3.43 | 545 | NASDAQ | GFAI | Mon, Nov 20, 2023 | 3.66 | 3.90 | 3.60 | 3.80 | 544 | NASDAQ | GFAI | Fri, Nov 17, 2023 | 3.78 | 3.79 | 3.57 | 3.67 | 543 | NASDAQ | GFAI | Thu, Nov 16, 2023 | 3.68 | 3.68 | 3.45 | 3.66 | 542 | NASDAQ | GFAI | Wed, Nov 15, 2023 | 3.48 | 3.83 | 3.48 | 3.67 | 541 | NASDAQ | GFAI | Tue, Nov 14, 2023 | 3.37 | 3.67 | 3.37 | 3.43 | 540 | NASDAQ | GFAI | Mon, Nov 13, 2023 | 3.19 | 3.33 | 3.07 | 3.23 | 539 | NASDAQ | GFAI | Fri, Nov 10, 2023 | 3.17 | 3.33 | 3.14 | 3.15 | 538 | NASDAQ | GFAI | Thu, Nov 9, 2023 | 3.67 | 3.67 | 3.12 | 3.19 | 537 | NASDAQ | GFAI | Wed, Nov 8, 2023 | 3.71 | 3.71 | 3.46 | 3.59 | 536 | NASDAQ | GFAI | Tue, Nov 7, 2023 | 3.58 | 3.76 | 3.55 | 3.68 | 535 | NASDAQ | GFAI | Mon, Nov 6, 2023 | 3.90 | 3.90 | 3.57 | 3.64 | 534 | NASDAQ | GFAI | Fri, Nov 3, 2023 | 3.76 | 4.07 | 3.70 | 3.76 | 533 | NASDAQ | GFAI | Thu, Nov 2, 2023 | 3.29 | 3.86 | 3.29 | 3.69 | 532 | NASDAQ | GFAI | Wed, Nov 1, 2023 | 3.33 | 3.33 | 3.14 | 3.20 | 531 | NASDAQ | GFAI | Tue, Oct 31, 2023 | 3.19 | 3.34 | 3.15 | 3.29 | 530 | NASDAQ | GFAI | Mon, Oct 30, 2023 | 3.17 | 3.25 | 3.11 | 3.17 | 529 | NASDAQ | GFAI | Fri, Oct 27, 2023 | 3.38 | 3.38 | 3.12 | 3.14 | 528 | NASDAQ | GFAI | Thu, Oct 26, 2023 | 3.21 | 3.37 | 3.14 | 3.25 | 527 | NASDAQ | GFAI | Wed, Oct 25, 2023 | 3.46 | 3.46 | 3.25 | 3.25 | 526 | NASDAQ | GFAI | Tue, Oct 24, 2023 | 3.12 | 3.48 | 3.12 | 3.42 | 525 | NASDAQ | GFAI | Mon, Oct 23, 2023 | 3.35 | 3.40 | 3.06 | 3.08 | 524 | NASDAQ | GFAI | Fri, Oct 20, 2023 | 3.95 | 3.95 | 3.37 | 3.40 | 523 | NASDAQ | GFAI | Thu, Oct 19, 2023 | 4.10 | 4.10 | 3.86 | 3.91 | 522 | NASDAQ | GFAI | Wed, Oct 18, 2023 | 4.30 | 4.30 | 4.10 | 4.11 | 521 | NASDAQ | GFAI | Tue, Oct 17, 2023 | 4.26 | 4.35 | 4.13 | 4.28 | 520 | NASDAQ | GFAI | Mon, Oct 16, 2023 | 4.21 | 4.27 | 4.10 | 4.19 | 519 | NASDAQ | GFAI | Fri, Oct 13, 2023 | 4.24 | 4.37 | 4.13 | 4.25 | 518 | NASDAQ | GFAI | Thu, Oct 12, 2023 | 4.47 | 4.49 | 4.06 | 4.19 | 517 | NASDAQ | GFAI | Wed, Oct 11, 2023 | 4.50 | 4.72 | 4.37 | 4.52 | 516 | NASDAQ | GFAI | Tue, Oct 10, 2023 | 4.36 | 4.76 | 4.36 | 4.49 | 515 | NASDAQ | GFAI | Mon, Oct 9, 2023 | 4.39 | 4.44 | 4.27 | 4.39 | 514 | NASDAQ | GFAI | Fri, Oct 6, 2023 | 4.56 | 4.58 | 4.44 | 4.52 | 513 | NASDAQ | GFAI | Thu, Oct 5, 2023 | 4.40 | 4.59 | 4.37 | 4.59 | 512 | NASDAQ | GFAI | Wed, Oct 4, 2023 | 4.36 | 4.45 | 4.22 | 4.45 | 511 | NASDAQ | GFAI | Tue, Oct 3, 2023 | 4.26 | 4.32 | 4.19 | 4.31 | 510 | NASDAQ | GFAI | Mon, Oct 2, 2023 | 4.59 | 4.63 | 4.32 | 4.39 | 509 | NASDAQ | GFAI | Fri, Sep 29, 2023 | 4.41 | 4.68 | 4.41 | 4.61 | 508 | NASDAQ | GFAI | Thu, Sep 28, 2023 | 4.23 | 4.47 | 4.23 | 4.36 | 507 | NASDAQ | GFAI | Wed, Sep 27, 2023 | 4.31 | 4.35 | 4.18 | 4.18 | 506 | NASDAQ | GFAI | Tue, Sep 26, 2023 | 4.25 | 4.51 | 4.17 | 4.30 | 505 | NASDAQ | GFAI | Mon, Sep 25, 2023 | 4.15 | 4.31 | 4.10 | 4.27 | 504 | NASDAQ | GFAI | Fri, Sep 22, 2023 | 4.10 | 4.29 | 4.05 | 4.16 | 503 | NASDAQ | GFAI | Thu, Sep 21, 2023 | 4.25 | 4.33 | 4.00 | 4.02 | 502 | NASDAQ | GFAI | Wed, Sep 20, 2023 | 4.40 | 4.45 | 4.30 | 4.30 | 501 | NASDAQ | GFAI | Tue, Sep 19, 2023 | 4.43 | 4.48 | 4.29 | 4.46 | 500 | NASDAQ | GFAI | Mon, Sep 18, 2023 | 4.48 | 4.48 | 4.35 | 4.46 | 499 | NASDAQ | GFAI | Fri, Sep 15, 2023 | 4.47 | 4.51 | 4.37 | 4.43 | 498 | NASDAQ | GFAI | Thu, Sep 14, 2023 | 4.44 | 4.75 | 4.44 | 4.52 | 497 | NASDAQ | GFAI | Wed, Sep 13, 2023 | 4.63 | 4.63 | 4.40 | 4.46 | 496 | NASDAQ | GFAI | Tue, Sep 12, 2023 | 4.53 | 4.67 | 4.53 | 4.60 | 495 | NASDAQ | GFAI | Mon, Sep 11, 2023 | 4.55 | 4.55 | 4.55 | 4.55 | 494 | NASDAQ | GFAI | Fri, Sep 8, 2023 | 4.67 | 4.69 | 4.56 | 4.63 | 493 | NASDAQ | GFAI | Thu, Sep 7, 2023 | 4.59 | 4.75 | 4.52 | 4.59 | 492 | NASDAQ | GFAI | Wed, Sep 6, 2023 | 5.07 | 5.10 | 4.71 | 4.76 | 491 | NASDAQ | GFAI | Tue, Sep 5, 2023 | 4.80 | 5.23 | 4.72 | 5.05 | 490 | NASDAQ | GFAI | Fri, Sep 1, 2023 | 4.56 | 4.83 | 4.49 | 4.76 | 489 | NASDAQ | GFAI | Thu, Aug 31, 2023 | 4.57 | 4.98 | 4.51 | 4.53 | 488 | NASDAQ | GFAI | Wed, Aug 30, 2023 | 4.50 | 4.91 | 4.40 | 4.70 | 487 | NASDAQ | GFAI | Tue, Aug 29, 2023 | 4.44 | 4.49 | 4.33 | 4.48 | 486 | NASDAQ | GFAI | Mon, Aug 28, 2023 | 4.60 | 4.60 | 4.32 | 4.39 | 485 | NASDAQ | GFAI | Fri, Aug 25, 2023 | 4.40 | 4.65 | 4.40 | 4.55 | 484 | NASDAQ | GFAI | Thu, Aug 24, 2023 | 4.50 | 4.57 | 4.36 | 4.50 | 483 | NASDAQ | GFAI | Wed, Aug 23, 2023 | 4.51 | 4.63 | 4.46 | 4.53 | 482 | NASDAQ | GFAI | Tue, Aug 22, 2023 | 4.58 | 4.65 | 4.48 | 4.52 | 481 | NASDAQ | GFAI | Mon, Aug 21, 2023 | 4.80 | 4.80 | 4.50 | 4.58 | 480 | NASDAQ | GFAI | Fri, Aug 18, 2023 | 4.50 | 4.77 | 4.46 | 4.67 | 479 | NASDAQ | GFAI | Thu, Aug 17, 2023 | 4.61 | 4.73 | 4.51 | 4.60 | 478 | NASDAQ | GFAI | Wed, Aug 16, 2023 | 4.63 | 4.75 | 4.53 | 4.62 | 477 | NASDAQ | GFAI | Tue, Aug 15, 2023 | 4.95 | 4.99 | 4.63 | 4.63 | 476 | NASDAQ | GFAI | Mon, Aug 14, 2023 | 4.87 | 5.13 | 4.73 | 5.09 | 475 | NASDAQ | GFAI | Fri, Aug 11, 2023 | 4.77 | 4.93 | 4.65 | 4.91 | 474 | NASDAQ | GFAI | Thu, Aug 10, 2023 | 4.94 | 5.08 | 4.80 | 4.82 | 473 | NASDAQ | GFAI | Wed, Aug 9, 2023 | 5.10 | 5.24 | 4.84 | 5.03 | 472 | NASDAQ | GFAI | Tue, Aug 8, 2023 | 4.64 | 5.22 | 4.58 | 5.13 | 471 | NASDAQ | GFAI | Mon, Aug 7, 2023 | 5.10 | 5.14 | 4.60 | 4.74 | 470 | NASDAQ | GFAI | Fri, Aug 4, 2023 | 5.14 | 5.40 | 5.07 | 5.12 | 469 | NASDAQ | GFAI | Thu, Aug 3, 2023 | 5.38 | 5.40 | 5.01 | 5.09 | 468 | NASDAQ | GFAI | Wed, Aug 2, 2023 | 5.70 | 5.80 | 5.28 | 5.30 | 467 | NASDAQ | GFAI | Tue, Aug 1, 2023 | 5.97 | 6.27 | 5.83 | 5.85 | 466 | NASDAQ | GFAI | Mon, Jul 31, 2023 | 6.17 | 6.48 | 6.05 | 6.07 | 465 | NASDAQ | GFAI | Fri, Jul 28, 2023 | 5.80 | 6.70 | 5.69 | 6.04 | 464 | NASDAQ | GFAI | Thu, Jul 27, 2023 | 6.27 | 6.42 | 5.74 | 5.75 | 463 | NASDAQ | GFAI | Wed, Jul 26, 2023 | 6.53 | 6.56 | 5.68 | 6.23 | 462 | NASDAQ | GFAI | Tue, Jul 25, 2023 | 6.53 | 7.77 | 6.32 | 6.45 | 461 | NASDAQ | GFAI | Mon, Jul 24, 2023 | 7.79 | 7.92 | 6.01 | 6.35 | 460 | NASDAQ | GFAI | Fri, Jul 21, 2023 | 7.42 | 9.90 | 6.90 | 8.40 | 459 | NASDAQ | GFAI | Thu, Jul 20, 2023 | 4.18 | 8.09 | 4.05 | 6.44 | 458 | NASDAQ | GFAI | Wed, Jul 19, 2023 | 4.08 | 4.24 | 4.05 | 4.09 | 457 | NASDAQ | GFAI | Tue, Jul 18, 2023 | 4.29 | 4.34 | 3.99 | 4.09 | 456 | NASDAQ | GFAI | Mon, Jul 17, 2023 | 4.62 | 4.62 | 4.22 | 4.24 | 455 | NASDAQ | GFAI | Fri, Jul 14, 2023 | 4.60 | 4.70 | 4.53 | 4.57 | 454 | NASDAQ | GFAI | Thu, Jul 13, 2023 | 4.59 | 4.65 | 4.49 | 4.50 | 453 | NASDAQ | GFAI | Wed, Jul 12, 2023 | 4.67 | 4.72 | 4.52 | 4.60 | 452 | NASDAQ | GFAI | Tue, Jul 11, 2023 | 4.75 | 4.78 | 4.53 | 4.62 | 451 | NASDAQ | GFAI | Mon, Jul 10, 2023 | 4.71 | 4.78 | 4.62 | 4.76 | 450 | NASDAQ | GFAI | Fri, Jul 7, 2023 | 4.64 | 4.94 | 4.59 | 4.71 | 449 | NASDAQ | GFAI | Thu, Jul 6, 2023 | 4.80 | 4.80 | 4.48 | 4.59 | 448 | NASDAQ | GFAI | Wed, Jul 5, 2023 | 4.90 | 5.02 | 4.75 | 4.90 | 447 | NASDAQ | GFAI | Mon, Jul 3, 2023 | 5.04 | 5.15 | 4.86 | 4.98 | 446 | NASDAQ | GFAI | Fri, Jun 30, 2023 | 5.15 | 5.17 | 5.02 | 5.04 | 445 | NASDAQ | GFAI | Thu, Jun 29, 2023 | 5.11 | 5.26 | 5.01 | 5.14 | 444 | NASDAQ | GFAI | Wed, Jun 28, 2023 | 5.06 | 5.14 | 4.95 | 5.11 | 443 | NASDAQ | GFAI | Tue, Jun 27, 2023 | 5.08 | 5.27 | 4.98 | 5.06 | 442 | NASDAQ | GFAI | Mon, Jun 26, 2023 | 5.10 | 5.22 | 4.89 | 5.02 | 441 | NASDAQ | GFAI | Fri, Jun 23, 2023 | 5.43 | 5.46 | 5.11 | 5.15 | 440 | NASDAQ | GFAI | Thu, Jun 22, 2023 | 5.50 | 5.63 | 5.28 | 5.43 | 439 | NASDAQ | GFAI | Wed, Jun 21, 2023 | 5.76 | 6.32 | 5.42 | 5.62 | 438 | NASDAQ | GFAI | Tue, Jun 20, 2023 | 5.68 | 5.85 | 5.48 | 5.82 | 437 | NASDAQ | GFAI | Fri, Jun 16, 2023 | 5.75 | 5.78 | 5.50 | 5.62 | 436 | NASDAQ | GFAI | Thu, Jun 15, 2023 | 5.65 | 5.78 | 5.47 | 5.74 | 435 | NASDAQ | GFAI | Wed, Jun 14, 2023 | 5.70 | 5.82 | 5.40 | 5.59 | 434 | NASDAQ | GFAI | Tue, Jun 13, 2023 | 5.61 | 5.97 | 5.60 | 5.72 | 433 | NASDAQ | GFAI | Mon, Jun 12, 2023 | 5.77 | 5.77 | 5.51 | 5.61 | 432 | NASDAQ | GFAI | Fri, Jun 9, 2023 | 5.46 | 5.93 | 5.25 | 5.82 | 431 | NASDAQ | GFAI | Thu, Jun 8, 2023 | 5.52 | 5.59 | 5.36 | 5.46 | 430 | NASDAQ | GFAI | Wed, Jun 7, 2023 | 5.83 | 5.95 | 5.43 | 5.51 | 429 | NASDAQ | GFAI | Tue, Jun 6, 2023 | 5.89 | 6.10 | 5.66 | 5.83 | 428 | NASDAQ | GFAI | Mon, Jun 5, 2023 | 6.13 | 6.49 | 5.84 | 5.96 | 427 | NASDAQ | GFAI | Fri, Jun 2, 2023 | 6.01 | 6.24 | 5.71 | 6.14 | 426 | NASDAQ | GFAI | Thu, Jun 1, 2023 | 5.76 | 6.28 | 5.58 | 5.94 | 425 | NASDAQ | GFAI | Wed, May 31, 2023 | 5.70 | 6.98 | 5.36 | 6.28 | 424 | NASDAQ | GFAI | Tue, May 30, 2023 | 5.46 | 5.85 | 5.22 | 5.80 | 423 | NASDAQ | GFAI | Fri, May 26, 2023 | 5.40 | 5.66 | 5.11 | 5.24 | 422 | NASDAQ | GFAI | Thu, May 25, 2023 | 6.02 | 6.08 | 5.40 | 5.47 | 421 | NASDAQ | GFAI | Wed, May 24, 2023 | 5.80 | 6.09 | 5.33 | 5.41 | 420 | NASDAQ | GFAI | Tue, May 23, 2023 | 6.34 | 6.39 | 5.86 | 5.98 | 419 | NASDAQ | GFAI | Mon, May 22, 2023 | 5.50 | 6.62 | 5.50 | 6.47 | 418 | NASDAQ | GFAI | Fri, May 19, 2023 | 5.92 | 6.05 | 5.33 | 5.61 | 417 | NASDAQ | GFAI | Thu, May 18, 2023 | 5.04 | 6.45 | 4.89 | 6.15 | 416 | NASDAQ | GFAI | Wed, May 17, 2023 | 5.12 | 5.20 | 4.61 | 5.04 | 415 | NASDAQ | GFAI | Tue, May 16, 2023 | 5.10 | 5.38 | 5.01 | 5.10 | 414 | NASDAQ | GFAI | Mon, May 15, 2023 | 5.18 | 5.48 | 4.91 | 4.94 | 413 | NASDAQ | GFAI | Fri, May 12, 2023 | 5.24 | 5.52 | 5.04 | 5.18 | 412 | NASDAQ | GFAI | Thu, May 11, 2023 | 5.07 | 5.33 | 4.90 | 4.99 | 411 | NASDAQ | GFAI | Wed, May 10, 2023 | 8.09 | 8.48 | 6.80 | 7.30 | 410 | NASDAQ | GFAI | Tue, May 9, 2023 | 7.43 | 8.48 | 7.41 | 8.05 | 409 | NASDAQ | GFAI | Mon, May 8, 2023 | 7.07 | 8.95 | 6.56 | 7.62 | 408 | NASDAQ | GFAI | Fri, May 5, 2023 | 7.05 | 7.67 | 6.70 | 7.22 | 407 | NASDAQ | GFAI | Thu, May 4, 2023 | 4.99 | 8.75 | 4.88 | 6.70 | 406 | NASDAQ | GFAI | Wed, May 3, 2023 | 4.68 | 5.74 | 4.61 | 5.09 | 405 | NASDAQ | GFAI | Tue, May 2, 2023 | 14.20 | 14.20 | 11.61 | 11.69 | 404 | NASDAQ | GFAI | Mon, May 1, 2023 | 15.08 | 15.27 | 13.27 | 14.55 | 403 | NASDAQ | GFAI | Fri, Apr 28, 2023 | 16.04 | 16.69 | 14.74 | 15.50 | 402 | NASDAQ | GFAI | Thu, Apr 27, 2023 | 14.86 | 17.77 | 14.12 | 16.50 | 401 | NASDAQ | GFAI | Wed, Apr 26, 2023 | 17.94 | 17.96 | 14.17 | 15.50 | 400 | NASDAQ | GFAI | Tue, Apr 25, 2023 | 16.83 | 18.87 | 16.80 | 17.78 | 399 | NASDAQ | GFAI | Mon, Apr 24, 2023 | 18.00 | 18.46 | 15.32 | 17.38 | 398 | NASDAQ | GFAI | Fri, Apr 21, 2023 | 21.99 | 22.44 | 17.70 | 17.85 | 397 | NASDAQ | GFAI | Thu, Apr 20, 2023 | 20.78 | 25.30 | 20.46 | 23.70 | 396 | NASDAQ | GFAI | Wed, Apr 19, 2023 | 22.21 | 22.50 | 20.55 | 21.20 | 395 | NASDAQ | GFAI | Tue, Apr 18, 2023 | 24.55 | 25.88 | 22.09 | 23.08 | 394 | NASDAQ | GFAI | Mon, Apr 17, 2023 | 22.70 | 27.39 | 22.50 | 24.55 | 393 | NASDAQ | GFAI | Fri, Apr 14, 2023 | 27.46 | 29.30 | 20.60 | 23.34 | 392 | NASDAQ | GFAI | Thu, Apr 13, 2023 | 33.48 | 36.90 | 25.10 | 26.26 | 391 | NASDAQ | GFAI | Wed, Apr 12, 2023 | 17.12 | 34.84 | 16.95 | 31.12 | 390 | NASDAQ | GFAI | Tue, Apr 11, 2023 | 15.97 | 17.97 | 15.00 | 16.49 | 389 | NASDAQ | GFAI | Mon, Apr 10, 2023 | 16.48 | 18.86 | 15.03 | 16.00 | 388 | NASDAQ | GFAI | Thu, Apr 6, 2023 | 8.90 | 15.64 | 8.90 | 12.75 | 387 | NASDAQ | GFAI | Wed, Apr 5, 2023 | 11.90 | 12.60 | 8.55 | 8.89 | 386 | NASDAQ | GFAI | Tue, Apr 4, 2023 | 16.20 | 18.80 | 12.00 | 12.99 | 385 | NASDAQ | GFAI | Mon, Apr 3, 2023 | 8.21 | 21.19 | 8.05 | 19.22 | 384 | NASDAQ | GFAI | Fri, Mar 31, 2023 | 4.93 | 7.60 | 4.84 | 7.08 | 383 | NASDAQ | GFAI | Thu, Mar 30, 2023 | 4.82 | 5.20 | 4.82 | 4.85 | 382 | NASDAQ | GFAI | Wed, Mar 29, 2023 | 4.91 | 4.93 | 4.59 | 4.80 | 381 | NASDAQ | GFAI | Tue, Mar 28, 2023 | 4.56 | 4.90 | 4.49 | 4.80 | 380 | NASDAQ | GFAI | Mon, Mar 27, 2023 | 4.73 | 4.91 | 4.41 | 4.48 | 379 | NASDAQ | GFAI | Fri, Mar 24, 2023 | 4.53 | 4.70 | 4.39 | 4.60 | 378 | NASDAQ | GFAI | Thu, Mar 23, 2023 | 4.45 | 4.80 | 4.41 | 4.60 | 377 | NASDAQ | GFAI | Wed, Mar 22, 2023 | 5.06 | 5.15 | 4.35 | 4.39 | 376 | NASDAQ | GFAI | Tue, Mar 21, 2023 | 4.80 | 5.62 | 4.75 | 5.09 | 375 | NASDAQ | GFAI | Mon, Mar 20, 2023 | 4.65 | 5.19 | 4.65 | 4.80 | 374 | NASDAQ | GFAI | Fri, Mar 17, 2023 | 4.75 | 5.12 | 4.30 | 5.06 | 373 | NASDAQ | GFAI | Thu, Mar 16, 2023 | 4.21 | 5.24 | 4.05 | 4.80 | 372 | NASDAQ | GFAI | Wed, Mar 15, 2023 | 4.50 | 4.56 | 3.81 | 4.14 | 371 | NASDAQ | GFAI | Tue, Mar 14, 2023 | 5.10 | 5.10 | 4.55 | 4.56 | 370 | NASDAQ | GFAI | Mon, Mar 13, 2023 | 5.36 | 5.51 | 4.79 | 4.79 | 369 | NASDAQ | GFAI | Fri, Mar 10, 2023 | 6.39 | 6.81 | 5.32 | 5.41 | 368 | NASDAQ | GFAI | Thu, Mar 9, 2023 | 7.50 | 7.73 | 6.45 | 6.47 | 367 | NASDAQ | GFAI | Wed, Mar 8, 2023 | 7.68 | 7.79 | 7.25 | 7.30 | 366 | NASDAQ | GFAI | Tue, Mar 7, 2023 | 7.90 | 8.57 | 7.51 | 7.55 | 365 | NASDAQ | GFAI | Mon, Mar 6, 2023 | 8.94 | 9.20 | 7.90 | 8.11 | 364 | NASDAQ | GFAI | Fri, Mar 3, 2023 | 7.15 | 9.80 | 7.05 | 8.73 | 363 | NASDAQ | GFAI | Thu, Mar 2, 2023 | 7.00 | 7.27 | 6.75 | 6.79 | 362 | NASDAQ | GFAI | Wed, Mar 1, 2023 | 7.81 | 7.81 | 6.99 | 7.04 | 361 | NASDAQ | GFAI | Tue, Feb 28, 2023 | 8.01 | 8.32 | 7.52 | 7.65 | 360 | NASDAQ | GFAI | Mon, Feb 27, 2023 | 8.37 | 8.39 | 7.80 | 8.08 | 359 | NASDAQ | GFAI | Fri, Feb 24, 2023 | 7.53 | 8.84 | 7.28 | 8.40 | 358 | NASDAQ | GFAI | Thu, Feb 23, 2023 | 9.40 | 10.63 | 7.50 | 7.75 | 357 | NASDAQ | GFAI | Wed, Feb 22, 2023 | 9.74 | 9.99 | 8.50 | 8.60 | 356 | NASDAQ | GFAI | Tue, Feb 21, 2023 | 10.51 | 10.60 | 9.26 | 9.77 | 355 | NASDAQ | GFAI | Fri, Feb 17, 2023 | 12.07 | 12.37 | 10.56 | 10.86 | 354 | NASDAQ | GFAI | Thu, Feb 16, 2023 | 12.50 | 13.98 | 12.01 | 12.24 | 353 | NASDAQ | GFAI | Wed, Feb 15, 2023 | 13.01 | 13.50 | 11.61 | 12.49 | 352 | NASDAQ | GFAI | Tue, Feb 14, 2023 | 13.71 | 15.48 | 12.04 | 13.54 | 351 | NASDAQ | GFAI | Mon, Feb 13, 2023 | 16.39 | 17.00 | 14.91 | 15.50 | 350 | NASDAQ | GFAI | Fri, Feb 10, 2023 | 14.36 | 18.98 | 14.00 | 18.90 | 349 | NASDAQ | GFAI | Thu, Feb 9, 2023 | 20.00 | 21.08 | 14.80 | 17.04 | 348 | NASDAQ | GFAI | Wed, Feb 8, 2023 | 14.32 | 23.52 | 14.32 | 21.63 | 347 | NASDAQ | GFAI | Tue, Feb 7, 2023 | 14.90 | 15.96 | 13.36 | 13.66 | 346 | NASDAQ | GFAI | Mon, Feb 6, 2023 | 22.20 | 23.60 | 13.20 | 14.17 | 345 | NASDAQ | GFAI | Fri, Feb 3, 2023 | 9.95 | 18.40 | 9.41 | 17.60 | 344 | NASDAQ | GFAI | Thu, Feb 2, 2023 | 10.19 | 10.20 | 9.24 | 10.00 | 343 | NASDAQ | GFAI | Wed, Feb 1, 2023 | 10.00 | 10.79 | 9.40 | 10.18 | 342 | NASDAQ | GFAI | Tue, Jan 31, 2023 | 10.70 | 13.00 | 10.00 | 10.04 | 341 | NASDAQ | GFAI | Mon, Jan 30, 2023 | 10.53 | 11.65 | 9.24 | 11.34 | 340 | NASDAQ | GFAI | Fri, Jan 27, 2023 | 10.80 | 12.80 | 9.24 | 9.60 | 339 | NASDAQ | GFAI | Thu, Jan 26, 2023 | 8.20 | 11.40 | 7.23 | 9.60 | 338 | NASDAQ | GFAI | Wed, Jan 25, 2023 | 7.51 | 8.40 | 7.00 | 8.40 | 337 | NASDAQ | GFAI | Tue, Jan 24, 2023 | 7.20 | 7.71 | 6.84 | 7.51 | 336 | NASDAQ | GFAI | Mon, Jan 23, 2023 | 6.68 | 7.16 | 6.40 | 6.98 | 335 | NASDAQ | GFAI | Fri, Jan 20, 2023 | 6.81 | 6.81 | 6.34 | 6.60 | 334 | NASDAQ | GFAI | Thu, Jan 19, 2023 | 7.22 | 7.79 | 6.50 | 6.57 | 333 | NASDAQ | GFAI | Wed, Jan 18, 2023 | 7.55 | 7.60 | 6.40 | 6.83 | 332 | NASDAQ | GFAI | Tue, Jan 17, 2023 | 8.60 | 8.60 | 7.04 | 7.53 | 331 | NASDAQ | GFAI | Fri, Jan 13, 2023 | 8.16 | 10.00 | 7.60 | 8.78 | 330 | NASDAQ | GFAI | Thu, Jan 12, 2023 | 6.50 | 8.60 | 6.50 | 7.20 | 329 | NASDAQ | GFAI | Wed, Jan 11, 2023 | 6.28 | 6.48 | 6.24 | 6.36 | 328 | NASDAQ | GFAI | Tue, Jan 10, 2023 | 6.71 | 6.74 | 6.12 | 6.36 | 327 | NASDAQ | GFAI | Mon, Jan 9, 2023 | 6.62 | 6.76 | 6.30 | 6.45 | 326 | NASDAQ | GFAI | Fri, Jan 6, 2023 | 5.92 | 6.80 | 5.87 | 6.38 | 325 | NASDAQ | GFAI | Thu, Jan 5, 2023 | 6.16 | 6.16 | 5.80 | 6.11 | 324 | NASDAQ | GFAI | Wed, Jan 4, 2023 | 6.20 | 6.28 | 5.76 | 6.16 | 323 | NASDAQ | GFAI | Tue, Jan 3, 2023 | 6.28 | 6.76 | 5.48 | 6.52 | 322 | NASDAQ | GFAI | Fri, Dec 30, 2022 | 5.07 | 5.24 | 4.81 | 5.07 | 321 | NASDAQ | GFAI | Thu, Dec 29, 2022 | 5.36 | 5.40 | 4.70 | 5.21 | 320 | NASDAQ | GFAI | Wed, Dec 28, 2022 | 5.02 | 5.56 | 5.02 | 5.40 | 319 | NASDAQ | GFAI | Tue, Dec 27, 2022 | 5.89 | 5.96 | 5.40 | 5.40 | 318 | NASDAQ | GFAI | Fri, Dec 23, 2022 | 5.74 | 6.00 | 5.46 | 5.72 | 317 | NASDAQ | GFAI | Thu, Dec 22, 2022 | 5.30 | 6.39 | 5.24 | 5.92 | 316 | NASDAQ | GFAI | Wed, Dec 21, 2022 | 6.40 | 6.76 | 4.86 | 5.89 | 315 | NASDAQ | GFAI | Tue, Dec 20, 2022 | 6.52 | 6.52 | 6.04 | 6.24 | 314 | NASDAQ | GFAI | Mon, Dec 19, 2022 | 6.58 | 6.79 | 6.20 | 6.60 | 313 | NASDAQ | GFAI | Fri, Dec 16, 2022 | 6.58 | 6.98 | 6.41 | 6.79 | 312 | NASDAQ | GFAI | Thu, Dec 15, 2022 | 7.04 | 7.04 | 6.40 | 6.79 | 311 | NASDAQ | GFAI | Wed, Dec 14, 2022 | 6.80 | 7.20 | 6.02 | 6.97 | 310 | NASDAQ | GFAI | Tue, Dec 13, 2022 | 7.13 | 7.44 | 6.40 | 7.05 | 309 | NASDAQ | GFAI | Mon, Dec 12, 2022 | 6.72 | 7.66 | 6.40 | 7.12 | 308 | NASDAQ | GFAI | Fri, Dec 9, 2022 | 6.64 | 7.10 | 6.61 | 6.70 | 307 | NASDAQ | GFAI | Thu, Dec 8, 2022 | 6.78 | 7.20 | 6.60 | 6.84 | 306 | NASDAQ | GFAI | Wed, Dec 7, 2022 | 7.00 | 7.04 | 6.73 | 6.77 | 305 | NASDAQ | GFAI | Tue, Dec 6, 2022 | 7.85 | 7.85 | 6.88 | 6.95 | 304 | NASDAQ | GFAI | Mon, Dec 5, 2022 | 7.48 | 8.00 | 7.24 | 7.67 | 303 | NASDAQ | GFAI | Fri, Dec 2, 2022 | 7.96 | 7.96 | 7.24 | 7.46 | 302 | NASDAQ | GFAI | Thu, Dec 1, 2022 | 8.00 | 8.27 | 7.61 | 7.82 | 301 | NASDAQ | GFAI | Wed, Nov 30, 2022 | 8.00 | 8.38 | 7.43 | 7.73 | 300 | NASDAQ | GFAI | Tue, Nov 29, 2022 | 7.20 | 8.92 | 7.20 | 8.00 | 299 | NASDAQ | GFAI | Mon, Nov 28, 2022 | 7.21 | 7.52 | 6.97 | 7.20 | 298 | NASDAQ | GFAI | Fri, Nov 25, 2022 | 7.10 | 7.58 | 7.10 | 7.24 | 297 | NASDAQ | GFAI | Wed, Nov 23, 2022 | 7.20 | 7.60 | 6.80 | 7.28 | 296 | NASDAQ | GFAI | Tue, Nov 22, 2022 | 7.52 | 7.52 | 7.10 | 7.31 | 295 | NASDAQ | GFAI | Mon, Nov 21, 2022 | 7.51 | 7.71 | 7.00 | 7.20 | 294 | NASDAQ | GFAI | Fri, Nov 18, 2022 | 7.51 | 8.20 | 7.42 | 7.80 | 293 | NASDAQ | GFAI | Thu, Nov 17, 2022 | 7.35 | 7.54 | 7.20 | 7.51 | 292 | NASDAQ | GFAI | Wed, Nov 16, 2022 | 7.60 | 8.31 | 7.10 | 7.54 | 291 | NASDAQ | GFAI | Tue, Nov 15, 2022 | 8.34 | 8.34 | 7.41 | 7.60 | 290 | NASDAQ | GFAI | Mon, Nov 14, 2022 | 7.20 | 8.55 | 7.00 | 7.96 | 289 | NASDAQ | GFAI | Fri, Nov 11, 2022 | 7.23 | 7.23 | 6.80 | 7.00 | 288 | NASDAQ | GFAI | Thu, Nov 10, 2022 | 7.16 | 7.20 | 6.80 | 6.89 | 287 | NASDAQ | GFAI | Wed, Nov 9, 2022 | 7.99 | 8.00 | 6.72 | 6.84 | 286 | NASDAQ | GFAI | Tue, Nov 8, 2022 | 8.80 | 8.80 | 7.60 | 7.85 | 285 | NASDAQ | GFAI | Mon, Nov 7, 2022 | 8.54 | 8.60 | 8.20 | 8.48 | 284 | NASDAQ | GFAI | Fri, Nov 4, 2022 | 8.40 | 8.48 | 8.14 | 8.32 | 283 | NASDAQ | GFAI | Thu, Nov 3, 2022 | 8.47 | 8.74 | 8.20 | 8.44 | 282 | NASDAQ | GFAI | Wed, Nov 2, 2022 | 8.52 | 8.84 | 8.20 | 8.40 | 281 | NASDAQ | GFAI | Tue, Nov 1, 2022 | 8.63 | 8.92 | 8.32 | 8.52 | 280 | NASDAQ | GFAI | Mon, Oct 31, 2022 | 9.08 | 9.17 | 8.60 | 8.86 | 279 | NASDAQ | GFAI | Fri, Oct 28, 2022 | 9.20 | 9.54 | 8.60 | 9.03 | 278 | NASDAQ | GFAI | Thu, Oct 27, 2022 | 9.13 | 9.52 | 9.00 | 9.28 | 277 | NASDAQ | GFAI | Wed, Oct 26, 2022 | 9.60 | 9.60 | 9.20 | 9.41 | 276 | NASDAQ | GFAI | Tue, Oct 25, 2022 | 9.20 | 9.94 | 9.00 | 9.32 | 275 | NASDAQ | GFAI | Mon, Oct 24, 2022 | 9.41 | 9.97 | 9.28 | 9.36 | 274 | NASDAQ | GFAI | Fri, Oct 21, 2022 | 9.60 | 9.61 | 9.24 | 9.59 | 273 | NASDAQ | GFAI | Thu, Oct 20, 2022 | 9.48 | 10.36 | 9.20 | 9.49 | 272 | NASDAQ | GFAI | Wed, Oct 19, 2022 | 9.60 | 9.70 | 9.01 | 9.48 | 271 | NASDAQ | GFAI | Tue, Oct 18, 2022 | 9.00 | 9.76 | 9.00 | 9.34 | 270 | NASDAQ | GFAI | Mon, Oct 17, 2022 | 9.50 | 9.50 | 8.86 | 9.24 | 269 | NASDAQ | GFAI | Fri, Oct 14, 2022 | 9.20 | 9.40 | 8.85 | 9.04 | 268 | NASDAQ | GFAI | Thu, Oct 13, 2022 | 8.80 | 9.15 | 8.79 | 9.12 | 267 | NASDAQ | GFAI | Wed, Oct 12, 2022 | 9.47 | 9.80 | 8.95 | 9.16 | 266 | NASDAQ | GFAI | Tue, Oct 11, 2022 | 9.24 | 9.47 | 8.92 | 9.20 | 265 | NASDAQ | GFAI | Mon, Oct 10, 2022 | 10.00 | 10.40 | 9.34 | 9.47 | 264 | NASDAQ | GFAI | Fri, Oct 7, 2022 | 10.60 | 10.60 | 9.72 | 10.00 | 263 | NASDAQ | GFAI | Thu, Oct 6, 2022 | 10.32 | 10.80 | 10.00 | 10.36 | 262 | NASDAQ | GFAI | Wed, Oct 5, 2022 | 9.16 | 10.62 | 9.16 | 9.84 | 261 | NASDAQ | GFAI | Tue, Oct 4, 2022 | 9.56 | 9.59 | 9.20 | 9.44 | 260 | NASDAQ | GFAI | Mon, Oct 3, 2022 | 9.50 | 9.80 | 9.20 | 9.44 | 259 | NASDAQ | GFAI | Fri, Sep 30, 2022 | 9.92 | 9.98 | 9.47 | 9.56 | 258 | NASDAQ | GFAI | Thu, Sep 29, 2022 | 9.77 | 10.20 | 9.74 | 9.78 | 257 | NASDAQ | GFAI | Wed, Sep 28, 2022 | 9.54 | 9.95 | 9.38 | 9.73 | 256 | NASDAQ | GFAI | Tue, Sep 27, 2022 | 9.57 | 9.60 | 9.20 | 9.50 | 255 | NASDAQ | GFAI | Mon, Sep 26, 2022 | 9.20 | 9.66 | 9.20 | 9.57 | 254 | NASDAQ | GFAI | Fri, Sep 23, 2022 | 10.00 | 10.18 | 8.84 | 9.80 | 253 | NASDAQ | GFAI | Thu, Sep 22, 2022 | 10.32 | 10.32 | 9.36 | 9.48 | 252 | NASDAQ | GFAI | Wed, Sep 21, 2022 | 10.70 | 10.88 | 10.05 | 10.06 | 251 | NASDAQ | GFAI | Tue, Sep 20, 2022 | 11.20 | 11.51 | 10.63 | 10.88 | 250 | NASDAQ | GFAI | Mon, Sep 19, 2022 | 11.60 | 12.00 | 11.20 | 11.38 | 249 | NASDAQ | GFAI | Fri, Sep 16, 2022 | 11.30 | 11.56 | 11.00 | 11.38 | 248 | NASDAQ | GFAI | Thu, Sep 15, 2022 | 11.38 | 11.40 | 11.00 | 11.22 | 247 | NASDAQ | GFAI | Wed, Sep 14, 2022 | 12.66 | 12.72 | 10.80 | 11.49 | 246 | NASDAQ | GFAI | Tue, Sep 13, 2022 | 12.80 | 14.52 | 12.60 | 13.38 | 245 | NASDAQ | GFAI | Mon, Sep 12, 2022 | 12.43 | 13.00 | 11.80 | 12.40 | 244 | NASDAQ | GFAI | Fri, Sep 9, 2022 | 13.20 | 13.39 | 12.00 | 12.16 | 243 | NASDAQ | GFAI | Thu, Sep 8, 2022 | 13.60 | 13.80 | 12.88 | 13.52 | 242 | NASDAQ | GFAI | Wed, Sep 7, 2022 | 14.60 | 14.76 | 13.60 | 14.20 | 241 | NASDAQ | GFAI | Tue, Sep 6, 2022 | 14.40 | 14.79 | 13.60 | 14.76 | 240 | NASDAQ | GFAI | Fri, Sep 2, 2022 | 12.80 | 14.68 | 12.56 | 14.40 | 239 | NASDAQ | GFAI | Thu, Sep 1, 2022 | 17.81 | 20.00 | 13.68 | 14.40 | 238 | NASDAQ | GFAI | Wed, Aug 31, 2022 | 11.10 | 14.80 | 10.70 | 14.56 | 237 | NASDAQ | GFAI | Tue, Aug 30, 2022 | 11.37 | 11.56 | 10.40 | 10.82 | 236 | NASDAQ | GFAI | Mon, Aug 29, 2022 | 11.24 | 11.40 | 10.92 | 11.29 | 235 | NASDAQ | GFAI | Fri, Aug 26, 2022 | 11.60 | 11.60 | 10.92 | 11.02 | 234 | NASDAQ | GFAI | Thu, Aug 25, 2022 | 11.59 | 11.84 | 11.20 | 11.48 | 233 | NASDAQ | GFAI | Wed, Aug 24, 2022 | 11.20 | 11.40 | 10.68 | 11.38 | 232 | NASDAQ | GFAI | Tue, Aug 23, 2022 | 10.88 | 11.40 | 10.72 | 10.87 | 231 | NASDAQ | GFAI | Mon, Aug 22, 2022 | 11.24 | 11.46 | 10.80 | 11.12 | 230 | NASDAQ | GFAI | Fri, Aug 19, 2022 | 11.44 | 11.60 | 10.92 | 11.32 | 229 | NASDAQ | GFAI | Thu, Aug 18, 2022 | 11.28 | 11.79 | 10.88 | 11.20 | 228 | NASDAQ | GFAI | Wed, Aug 17, 2022 | 11.60 | 11.80 | 11.20 | 11.34 | 227 | NASDAQ | GFAI | Tue, Aug 16, 2022 | 12.34 | 12.36 | 11.60 | 11.80 | 226 | NASDAQ | GFAI | Mon, Aug 15, 2022 | 12.24 | 12.68 | 12.02 | 12.20 | 225 | NASDAQ | GFAI | Fri, Aug 12, 2022 | 12.80 | 12.80 | 12.27 | 12.41 | 224 | NASDAQ | GFAI | Thu, Aug 11, 2022 | 12.80 | 12.85 | 12.24 | 12.80 | 223 | NASDAQ | GFAI | Wed, Aug 10, 2022 | 13.20 | 13.56 | 12.20 | 12.42 | 222 | NASDAQ | GFAI | Tue, Aug 9, 2022 | 14.34 | 14.58 | 12.40 | 13.60 | 221 | NASDAQ | GFAI | Mon, Aug 8, 2022 | 11.40 | 13.20 | 11.20 | 12.00 | 220 | NASDAQ | GFAI | Fri, Aug 5, 2022 | 11.64 | 11.72 | 11.20 | 11.60 | 219 | NASDAQ | GFAI | Thu, Aug 4, 2022 | 12.34 | 12.34 | 11.22 | 11.65 | 218 | NASDAQ | GFAI | Wed, Aug 3, 2022 | 11.24 | 11.40 | 10.48 | 11.20 | 217 | NASDAQ | GFAI | Tue, Aug 2, 2022 | 10.80 | 11.16 | 10.47 | 10.91 | 216 | NASDAQ | GFAI | Mon, Aug 1, 2022 | 10.78 | 11.00 | 10.54 | 11.00 | 215 | NASDAQ | GFAI | Fri, Jul 29, 2022 | 11.20 | 11.40 | 10.56 | 11.15 | 214 | NASDAQ | GFAI | Thu, Jul 28, 2022 | 11.59 | 12.25 | 11.04 | 11.14 | 213 | NASDAQ | GFAI | Wed, Jul 27, 2022 | 10.84 | 12.00 | 10.44 | 11.60 | 212 | NASDAQ | GFAI | Tue, Jul 26, 2022 | 11.27 | 11.98 | 10.60 | 11.20 | 211 | NASDAQ | GFAI | Mon, Jul 25, 2022 | 12.20 | 13.20 | 11.40 | 12.00 | 210 | NASDAQ | GFAI | Fri, Jul 22, 2022 | 14.28 | 15.00 | 12.20 | 14.40 | 209 | NASDAQ | GFAI | Thu, Jul 21, 2022 | 10.90 | 11.32 | 10.50 | 11.12 | 208 | NASDAQ | GFAI | Wed, Jul 20, 2022 | 10.48 | 10.80 | 10.46 | 10.70 | 207 | NASDAQ | GFAI | Tue, Jul 19, 2022 | 10.40 | 10.60 | 10.00 | 10.30 | 206 | NASDAQ | GFAI | Mon, Jul 18, 2022 | 10.80 | 10.80 | 10.20 | 10.20 | 205 | NASDAQ | GFAI | Fri, Jul 15, 2022 | 10.75 | 11.20 | 10.00 | 10.48 | 204 | NASDAQ | GFAI | Thu, Jul 14, 2022 | 11.60 | 11.80 | 10.40 | 10.80 | 203 | NASDAQ | GFAI | Wed, Jul 13, 2022 | 11.20 | 13.20 | 11.20 | 12.00 | 202 | NASDAQ | GFAI | Tue, Jul 12, 2022 | 17.22 | 17.68 | 17.04 | 17.50 | 201 | NASDAQ | GFAI | Mon, Jul 11, 2022 | 17.94 | 18.00 | 16.99 | 17.75 | 200 | NASDAQ | GFAI | Fri, Jul 8, 2022 | 18.32 | 18.33 | 17.42 | 18.25 | 199 | NASDAQ | GFAI | Thu, Jul 7, 2022 | 18.35 | 18.58 | 17.40 | 18.35 | 198 | NASDAQ | GFAI | Wed, Jul 6, 2022 | 18.44 | 18.60 | 17.80 | 17.98 | 197 | NASDAQ | GFAI | Tue, Jul 5, 2022 | 18.20 | 18.96 | 18.04 | 18.40 | 196 | NASDAQ | GFAI | Fri, Jul 1, 2022 | 18.69 | 19.16 | 17.60 | 18.04 | 195 | NASDAQ | GFAI | Thu, Jun 30, 2022 | 19.20 | 19.82 | 17.64 | 18.17 | 194 | NASDAQ | GFAI | Wed, Jun 29, 2022 | 19.15 | 20.00 | 18.60 | 19.32 | 193 | NASDAQ | GFAI | Tue, Jun 28, 2022 | 20.40 | 20.56 | 19.04 | 19.08 | 192 | NASDAQ | GFAI | Mon, Jun 27, 2022 | 21.54 | 21.60 | 19.73 | 20.00 | 191 | NASDAQ | GFAI | Fri, Jun 24, 2022 | 20.86 | 22.40 | 20.62 | 21.60 | 190 | NASDAQ | GFAI | Thu, Jun 23, 2022 | 20.34 | 20.80 | 19.80 | 20.56 | 189 | NASDAQ | GFAI | Wed, Jun 22, 2022 | 21.60 | 21.60 | 20.10 | 20.80 | 188 | NASDAQ | GFAI | Tue, Jun 21, 2022 | 20.12 | 20.68 | 19.64 | 20.30 | 187 | NASDAQ | GFAI | Fri, Jun 17, 2022 | 20.80 | 21.40 | 19.20 | 20.68 | 186 | NASDAQ | GFAI | Thu, Jun 16, 2022 | 19.20 | 21.60 | 18.80 | 20.00 | 185 | NASDAQ | GFAI | Wed, Jun 15, 2022 | 18.20 | 20.64 | 17.60 | 20.36 | 184 | NASDAQ | GFAI | Tue, Jun 14, 2022 | 19.52 | 19.52 | 18.20 | 18.58 | 183 | NASDAQ | GFAI | Mon, Jun 13, 2022 | 19.60 | 20.80 | 18.76 | 19.20 | 182 | NASDAQ | GFAI | Fri, Jun 10, 2022 | 20.00 | 20.48 | 19.20 | 20.04 | 181 | NASDAQ | GFAI | Thu, Jun 9, 2022 | 20.97 | 21.96 | 20.51 | 20.67 | 180 | NASDAQ | GFAI | Wed, Jun 8, 2022 | 21.40 | 22.56 | 20.80 | 21.15 | 179 | NASDAQ | GFAI | Tue, Jun 7, 2022 | 21.60 | 21.60 | 19.84 | 21.02 | 178 | NASDAQ | GFAI | Mon, Jun 6, 2022 | 22.00 | 22.56 | 21.60 | 21.82 | 177 | NASDAQ | GFAI | Fri, Jun 3, 2022 | 22.66 | 23.16 | 21.60 | 22.40 | 176 | NASDAQ | GFAI | Thu, Jun 2, 2022 | 23.20 | 23.96 | 22.48 | 23.08 | 175 | NASDAQ | GFAI | Wed, Jun 1, 2022 | 23.99 | 24.00 | 21.94 | 22.09 | 174 | NASDAQ | GFAI | Tue, May 31, 2022 | 24.36 | 24.78 | 22.91 | 22.91 | 173 | NASDAQ | GFAI | Fri, May 27, 2022 | 24.20 | 24.70 | 22.00 | 22.99 | 172 | NASDAQ | GFAI | Thu, May 26, 2022 | 24.60 | 25.99 | 23.03 | 24.50 | 171 | NASDAQ | GFAI | Wed, May 25, 2022 | 26.80 | 29.08 | 22.88 | 25.39 | 170 | NASDAQ | GFAI | Tue, May 24, 2022 | 29.20 | 35.55 | 26.60 | 29.00 | 169 | NASDAQ | GFAI | Mon, May 23, 2022 | 21.79 | 25.60 | 20.60 | 24.95 | 168 | NASDAQ | GFAI | Fri, May 20, 2022 | 23.00 | 23.56 | 20.47 | 21.85 | 167 | NASDAQ | GFAI | Thu, May 19, 2022 | 22.45 | 23.20 | 20.48 | 22.72 | 166 | NASDAQ | GFAI | Wed, May 18, 2022 | 24.42 | 26.00 | 23.22 | 24.00 | 165 | NASDAQ | GFAI | Tue, May 17, 2022 | 20.20 | 26.96 | 20.20 | 24.00 | 164 | NASDAQ | GFAI | Mon, May 16, 2022 | 19.20 | 19.79 | 18.80 | 19.09 | 163 | NASDAQ | GFAI | Fri, May 13, 2022 | 18.00 | 18.80 | 17.60 | 18.40 | 162 | NASDAQ | GFAI | Thu, May 12, 2022 | 16.40 | 18.16 | 16.40 | 17.09 | 161 | NASDAQ | GFAI | Wed, May 11, 2022 | 18.40 | 19.88 | 17.60 | 17.72 | 160 | NASDAQ | GFAI | Tue, May 10, 2022 | 20.76 | 21.20 | 16.60 | 18.05 | 159 | NASDAQ | GFAI | Mon, May 9, 2022 | 22.80 | 23.38 | 20.00 | 20.68 | 158 | NASDAQ | GFAI | Fri, May 6, 2022 | 24.41 | 25.12 | 22.84 | 24.16 | 157 | NASDAQ | GFAI | Thu, May 5, 2022 | 25.20 | 26.40 | 24.44 | 24.92 | 156 | NASDAQ | GFAI | Wed, May 4, 2022 | 25.48 | 26.74 | 24.00 | 25.80 | 155 | NASDAQ | GFAI | Tue, May 3, 2022 | 26.28 | 26.80 | 24.20 | 24.84 | 154 | NASDAQ | GFAI | Mon, May 2, 2022 | 28.26 | 28.26 | 26.04 | 26.80 | 153 | NASDAQ | GFAI | Fri, Apr 29, 2022 | 26.96 | 29.05 | 25.92 | 26.86 | 152 | NASDAQ | GFAI | Thu, Apr 28, 2022 | 26.80 | 27.20 | 25.20 | 26.80 | 151 | NASDAQ | GFAI | Wed, Apr 27, 2022 | 26.20 | 28.80 | 26.00 | 26.64 | 150 | NASDAQ | GFAI | Tue, Apr 26, 2022 | 28.32 | 28.78 | 26.00 | 26.26 | 149 | NASDAQ | GFAI | Mon, Apr 25, 2022 | 28.00 | 30.00 | 27.80 | 28.81 | 148 | NASDAQ | GFAI | Fri, Apr 22, 2022 | 31.61 | 32.58 | 28.80 | 31.76 | 147 | NASDAQ | GFAI | Thu, Apr 21, 2022 | 36.07 | 36.07 | 30.00 | 30.91 | 146 | NASDAQ | GFAI | Wed, Apr 20, 2022 | 30.50 | 30.80 | 26.00 | 26.12 | 145 | NASDAQ | GFAI | Tue, Apr 19, 2022 | 31.02 | 33.88 | 28.40 | 31.12 | 144 | NASDAQ | GFAI | Mon, Apr 18, 2022 | 33.48 | 36.00 | 29.28 | 29.69 | 143 | NASDAQ | GFAI | Thu, Apr 14, 2022 | 44.80 | 44.80 | 35.47 | 36.07 | 142 | NASDAQ | GFAI | Wed, Apr 13, 2022 | 43.60 | 46.40 | 43.60 | 45.20 | 141 | NASDAQ | GFAI | Tue, Apr 12, 2022 | 48.00 | 49.60 | 43.60 | 47.60 | 140 | NASDAQ | GFAI | Mon, Apr 11, 2022 | 50.80 | 53.20 | 48.00 | 52.00 | 139 | NASDAQ | GFAI | Fri, Apr 8, 2022 | 49.20 | 50.80 | 46.00 | 48.00 | 138 | NASDAQ | GFAI | Thu, Apr 7, 2022 | 46.80 | 50.00 | 46.40 | 48.00 | 137 | NASDAQ | GFAI | Wed, Apr 6, 2022 | 51.60 | 52.00 | 43.60 | 45.60 | 136 | NASDAQ | GFAI | Tue, Apr 5, 2022 | 70.00 | 74.80 | 63.60 | 67.60 | 135 | NASDAQ | GFAI | Mon, Apr 4, 2022 | 70.40 | 77.20 | 62.00 | 64.40 | 134 | NASDAQ | GFAI | Fri, Apr 1, 2022 | 60.00 | 78.40 | 60.00 | 69.20 | 133 | NASDAQ | GFAI | Thu, Mar 31, 2022 | 59.20 | 63.20 | 56.40 | 61.60 | 132 | NASDAQ | GFAI | Wed, Mar 30, 2022 | 54.80 | 64.00 | 54.00 | 62.40 | 131 | NASDAQ | GFAI | Tue, Mar 29, 2022 | 65.60 | 69.20 | 53.60 | 55.60 | 130 | NASDAQ | GFAI | Mon, Mar 28, 2022 | 44.80 | 48.00 | 41.40 | 47.20 | 129 | NASDAQ | GFAI | Fri, Mar 25, 2022 | 44.80 | 52.00 | 42.40 | 44.80 | 128 | NASDAQ | GFAI | Thu, Mar 24, 2022 | 44.80 | 45.20 | 38.40 | 39.90 | 127 | NASDAQ | GFAI | Wed, Mar 23, 2022 | 45.20 | 46.80 | 42.80 | 45.20 | 126 | NASDAQ | GFAI | Tue, Mar 22, 2022 | 52.40 | 53.20 | 43.60 | 48.80 | 125 | NASDAQ | GFAI | Mon, Mar 21, 2022 | 44.00 | 59.20 | 42.80 | 53.20 | 124 | NASDAQ | GFAI | Fri, Mar 18, 2022 | 36.90 | 46.40 | 36.90 | 44.80 | 123 | NASDAQ | GFAI | Thu, Mar 17, 2022 | 36.35 | 40.40 | 34.40 | 38.00 | 122 | NASDAQ | GFAI | Wed, Mar 16, 2022 | 38.06 | 41.20 | 32.00 | 40.80 | 121 | NASDAQ | GFAI | Tue, Mar 15, 2022 | 46.40 | 49.60 | 38.00 | 38.50 | 120 | NASDAQ | GFAI | Mon, Mar 14, 2022 | 28.20 | 43.20 | 27.28 | 36.40 | 119 | NASDAQ | GFAI | Fri, Mar 11, 2022 | 37.84 | 54.00 | 30.00 | 31.18 | 118 | NASDAQ | GFAI | Thu, Mar 10, 2022 | 22.45 | 22.45 | 20.04 | 21.50 | 117 | NASDAQ | GFAI | Wed, Mar 9, 2022 | 22.20 | 23.55 | 19.60 | 22.80 | 116 | NASDAQ | GFAI | Tue, Mar 8, 2022 | 18.00 | 24.00 | 17.27 | 23.60 | 115 | NASDAQ | GFAI | Mon, Mar 7, 2022 | 18.56 | 19.20 | 16.40 | 18.74 | 114 | NASDAQ | GFAI | Fri, Mar 4, 2022 | 24.34 | 25.10 | 20.00 | 20.50 | 113 | NASDAQ | GFAI | Thu, Mar 3, 2022 | 23.21 | 25.20 | 22.89 | 25.00 | 112 | NASDAQ | GFAI | Wed, Mar 2, 2022 | 23.40 | 25.40 | 21.60 | 24.40 | 111 | NASDAQ | GFAI | Tue, Mar 1, 2022 | 26.42 | 30.00 | 20.95 | 23.60 | 110 | NASDAQ | GFAI | Mon, Feb 28, 2022 | 23.40 | 27.70 | 22.40 | 23.60 | 109 | NASDAQ | GFAI | Fri, Feb 25, 2022 | 16.00 | 28.00 | 15.60 | 23.92 | 108 | NASDAQ | GFAI | Thu, Feb 24, 2022 | 14.09 | 18.80 | 13.20 | 16.44 | 107 | NASDAQ | GFAI | Wed, Feb 23, 2022 | 16.61 | 16.78 | 13.38 | 14.52 | 106 | NASDAQ | GFAI | Tue, Feb 22, 2022 | 20.06 | 20.14 | 16.00 | 17.33 | 105 | NASDAQ | GFAI | Fri, Feb 18, 2022 | 21.60 | 21.60 | 12.06 | 15.16 | 104 | NASDAQ | GFAI | Thu, Feb 17, 2022 | 22.68 | 23.58 | 21.07 | 21.44 | 103 | NASDAQ | GFAI | Wed, Feb 16, 2022 | 22.40 | 23.49 | 21.22 | 22.80 | 102 | NASDAQ | GFAI | Tue, Feb 15, 2022 | 20.12 | 22.87 | 19.60 | 22.80 | 101 | NASDAQ | GFAI | Mon, Feb 14, 2022 | 22.36 | 22.58 | 19.50 | 19.80 | 100 | NASDAQ | GFAI | Fri, Feb 11, 2022 | 27.20 | 28.40 | 22.00 | 22.40 | 99 | NASDAQ | GFAI | Thu, Feb 10, 2022 | 29.44 | 29.96 | 27.20 | 27.27 | 98 | NASDAQ | GFAI | Wed, Feb 9, 2022 | 28.00 | 29.73 | 27.20 | 28.65 | 97 | NASDAQ | GFAI | Tue, Feb 8, 2022 | 27.60 | 28.38 | 26.00 | 27.87 | 96 | NASDAQ | GFAI | Mon, Feb 7, 2022 | 27.24 | 28.00 | 26.46 | 27.01 | 95 | NASDAQ | GFAI | Fri, Feb 4, 2022 | 27.20 | 27.60 | 26.06 | 27.20 | 94 | NASDAQ | GFAI | Thu, Feb 3, 2022 | 27.75 | 28.00 | 26.86 | 27.22 | 93 | NASDAQ | GFAI | Wed, Feb 2, 2022 | 29.20 | 29.75 | 27.20 | 28.00 | 92 | NASDAQ | GFAI | Tue, Feb 1, 2022 | 29.19 | 29.78 | 28.40 | 29.20 | 91 | NASDAQ | GFAI | Mon, Jan 31, 2022 | 29.20 | 30.56 | 27.64 | 29.19 | 90 | NASDAQ | GFAI | Fri, Jan 28, 2022 | 28.40 | 30.40 | 27.20 | 29.33 | 89 | NASDAQ | GFAI | Thu, Jan 27, 2022 | 35.60 | 35.60 | 28.52 | 28.80 | 88 | NASDAQ | GFAI | Wed, Jan 26, 2022 | 36.40 | 41.20 | 34.80 | 35.60 | 87 | NASDAQ | GFAI | Tue, Jan 25, 2022 | 41.20 | 41.60 | 36.00 | 36.76 | 86 | NASDAQ | GFAI | Mon, Jan 24, 2022 | 43.20 | 43.20 | 40.80 | 41.60 | 85 | NASDAQ | GFAI | Fri, Jan 21, 2022 | 42.48 | 51.20 | 41.60 | 44.80 | 84 | NASDAQ | GFAI | Thu, Jan 20, 2022 | 44.40 | 47.58 | 42.00 | 43.60 | 83 | NASDAQ | GFAI | Wed, Jan 19, 2022 | 46.80 | 50.00 | 45.20 | 45.60 | 82 | NASDAQ | GFAI | Tue, Jan 18, 2022 | 56.80 | 57.20 | 44.80 | 46.00 | 81 | NASDAQ | GFAI | Fri, Jan 14, 2022 | 45.20 | 86.40 | 45.20 | 64.80 | 80 | NASDAQ | GFAI | Thu, Jan 13, 2022 | 42.80 | 44.80 | 41.60 | 42.40 | 79 | NASDAQ | GFAI | Wed, Jan 12, 2022 | 43.60 | 45.60 | 43.20 | 44.00 | 78 | NASDAQ | GFAI | Tue, Jan 11, 2022 | 42.40 | 46.00 | 40.80 | 44.40 | 77 | NASDAQ | GFAI | Mon, Jan 10, 2022 | 48.80 | 48.84 | 41.20 | 42.80 | 76 | NASDAQ | GFAI | Fri, Jan 7, 2022 | 50.80 | 53.20 | 46.81 | 48.40 | 75 | NASDAQ | GFAI | Thu, Jan 6, 2022 | 46.80 | 54.00 | 46.80 | 50.40 | 74 | NASDAQ | GFAI | Wed, Jan 5, 2022 | 47.60 | 50.80 | 46.00 | 46.80 | 73 | NASDAQ | GFAI | Tue, Jan 4, 2022 | 47.20 | 48.80 | 44.05 | 46.00 | 72 | NASDAQ | GFAI | Mon, Jan 3, 2022 | 43.20 | 46.80 | 42.80 | 46.40 | 71 | NASDAQ | GFAI | Fri, Dec 31, 2021 | 46.40 | 47.20 | 42.40 | 43.20 | 70 | NASDAQ | GFAI | Thu, Dec 30, 2021 | 47.60 | 48.00 | 45.23 | 46.40 | 69 | NASDAQ | GFAI | Wed, Dec 29, 2021 | 47.60 | 49.20 | 46.00 | 48.40 | 68 | NASDAQ | GFAI | Tue, Dec 28, 2021 | 49.20 | 49.20 | 40.41 | 48.40 | 67 | NASDAQ | GFAI | Mon, Dec 27, 2021 | 51.20 | 51.20 | 46.40 | 48.00 | 66 | NASDAQ | GFAI | Thu, Dec 23, 2021 | 46.40 | 56.00 | 45.26 | 54.40 | 65 | NASDAQ | GFAI | Wed, Dec 22, 2021 | 45.20 | 48.00 | 44.40 | 46.40 | 64 | NASDAQ | GFAI | Tue, Dec 21, 2021 | 44.00 | 47.20 | 41.60 | 47.20 | 63 | NASDAQ | GFAI | Mon, Dec 20, 2021 | 43.60 | 45.20 | 42.80 | 43.13 | 62 | NASDAQ | GFAI | Fri, Dec 17, 2021 | 44.80 | 46.00 | 44.20 | 44.40 | 61 | NASDAQ | GFAI | Thu, Dec 16, 2021 | 48.80 | 49.79 | 45.20 | 46.00 | 60 | NASDAQ | GFAI | Wed, Dec 15, 2021 | 49.20 | 49.20 | 44.00 | 48.40 | 59 | NASDAQ | GFAI | Tue, Dec 14, 2021 | 49.20 | 51.28 | 48.00 | 49.60 | 58 | NASDAQ | GFAI | Mon, Dec 13, 2021 | 56.00 | 56.00 | 46.40 | 49.60 | 57 | NASDAQ | GFAI | Fri, Dec 10, 2021 | 58.80 | 59.29 | 53.60 | 55.60 | 56 | NASDAQ | GFAI | Thu, Dec 9, 2021 | 62.80 | 63.60 | 57.60 | 59.60 | 55 | NASDAQ | GFAI | Wed, Dec 8, 2021 | 64.40 | 64.78 | 60.40 | 62.00 | 54 | NASDAQ | GFAI | Tue, Dec 7, 2021 | 61.20 | 70.00 | 58.40 | 66.00 | 53 | NASDAQ | GFAI | Mon, Dec 6, 2021 | 64.40 | 64.80 | 58.00 | 61.60 | 52 | NASDAQ | GFAI | Fri, Dec 3, 2021 | 70.00 | 70.00 | 64.46 | 68.00 | 51 | NASDAQ | GFAI | Thu, Dec 2, 2021 | 66.80 | 75.20 | 62.20 | 71.20 | 50 | NASDAQ | GFAI | Wed, Dec 1, 2021 | 62.80 | 73.20 | 62.00 | 72.40 | 49 | NASDAQ | GFAI | Tue, Nov 30, 2021 | 69.60 | 91.20 | 62.83 | 69.60 | 48 | NASDAQ | GFAI | Mon, Nov 29, 2021 | 58.00 | 61.20 | 56.00 | 58.00 | 47 | NASDAQ | GFAI | Fri, Nov 26, 2021 | 62.80 | 64.00 | 60.80 | 61.20 | 46 | NASDAQ | GFAI | Wed, Nov 24, 2021 | 65.20 | 66.80 | 60.80 | 64.00 | 45 | NASDAQ | GFAI | Tue, Nov 23, 2021 | 59.20 | 71.20 | 58.40 | 66.40 | 44 | NASDAQ | GFAI | Mon, Nov 22, 2021 | 65.60 | 66.80 | 56.40 | 58.40 | 43 | NASDAQ | GFAI | Fri, Nov 19, 2021 | 68.00 | 70.00 | 66.00 | 66.00 | 42 | NASDAQ | GFAI | Thu, Nov 18, 2021 | 70.00 | 74.00 | 67.20 | 68.00 | 41 | NASDAQ | GFAI | Wed, Nov 17, 2021 | 70.54 | 72.53 | 69.20 | 69.87 | 40 | NASDAQ | GFAI | Tue, Nov 16, 2021 | 76.40 | 76.40 | 70.40 | 72.80 | 39 | NASDAQ | GFAI | Mon, Nov 15, 2021 | 70.00 | 86.00 | 68.40 | 76.40 | 38 | NASDAQ | GFAI | Fri, Nov 12, 2021 | 71.20 | 73.60 | 69.30 | 69.60 | 37 | NASDAQ | GFAI | Thu, Nov 11, 2021 | 76.40 | 76.80 | 68.40 | 70.60 | 36 | NASDAQ | GFAI | Wed, Nov 10, 2021 | 82.00 | 82.00 | 75.20 | 75.20 | 35 | NASDAQ | GFAI | Tue, Nov 9, 2021 | 88.00 | 88.40 | 79.20 | 81.20 | 34 | NASDAQ | GFAI | Mon, Nov 8, 2021 | 91.20 | 91.60 | 87.60 | 88.40 | 33 | NASDAQ | GFAI | Fri, Nov 5, 2021 | 92.40 | 96.40 | 88.40 | 91.20 | 32 | NASDAQ | GFAI | Thu, Nov 4, 2021 | 97.20 | 101.20 | 92.40 | 94.40 | 31 | NASDAQ | GFAI | Wed, Nov 3, 2021 | 102.40 | 105.60 | 94.40 | 99.20 | 30 | NASDAQ | GFAI | Tue, Nov 2, 2021 | 104.80 | 105.60 | 87.78 | 89.20 | 29 | NASDAQ | GFAI | Mon, Nov 1, 2021 | 115.20 | 116.40 | 101.20 | 105.60 | 28 | NASDAQ | GFAI | Fri, Oct 29, 2021 | 149.20 | 176.00 | 108.40 | 122.00 | 27 | NASDAQ | GFAI | Thu, Oct 28, 2021 | 97.14 | 99.20 | 93.20 | 96.80 | 26 | NASDAQ | GFAI | Wed, Oct 27, 2021 | 96.00 | 99.20 | 93.20 | 96.80 | 25 | NASDAQ | GFAI | Tue, Oct 26, 2021 | 92.40 | 98.00 | 88.40 | 95.20 | 24 | NASDAQ | GFAI | Mon, Oct 25, 2021 | 94.80 | 101.60 | 90.80 | 91.60 | 23 | NASDAQ | GFAI | Fri, Oct 22, 2021 | 96.80 | 98.18 | 86.40 | 90.40 | 22 | NASDAQ | GFAI | Thu, Oct 21, 2021 | 99.20 | 103.24 | 96.80 | 98.40 | 21 | NASDAQ | GFAI | Wed, Oct 20, 2021 | 102.00 | 106.00 | 92.80 | 96.00 | 20 | NASDAQ | GFAI | Tue, Oct 19, 2021 | 115.60 | 116.00 | 104.80 | 110.00 | 19 | NASDAQ | GFAI | Mon, Oct 18, 2021 | 138.00 | 138.00 | 114.40 | 116.00 | 18 | NASDAQ | GFAI | Fri, Oct 15, 2021 | 126.40 | 138.80 | 124.80 | 138.80 | 17 | NASDAQ | GFAI | Thu, Oct 14, 2021 | 127.20 | 130.80 | 124.40 | 128.40 | 16 | NASDAQ | GFAI | Wed, Oct 13, 2021 | 131.60 | 137.40 | 125.60 | 127.20 | 15 | NASDAQ | GFAI | Tue, Oct 12, 2021 | 135.56 | 139.20 | 129.60 | 131.20 | 14 | NASDAQ | GFAI | Mon, Oct 11, 2021 | 143.60 | 144.00 | 130.40 | 137.60 | 13 | NASDAQ | GFAI | Fri, Oct 8, 2021 | 150.00 | 150.00 | 140.00 | 144.80 | 12 | NASDAQ | GFAI | Thu, Oct 7, 2021 | 146.40 | 154.80 | 144.00 | 148.00 | 11 | NASDAQ | GFAI | Wed, Oct 6, 2021 | 134.80 | 148.40 | 130.00 | 146.40 | 10 | NASDAQ | GFAI | Tue, Oct 5, 2021 | 133.20 | 140.40 | 128.00 | 140.00 | 9 | NASDAQ | GFAI | Mon, Oct 4, 2021 | 144.00 | 148.80 | 136.00 | 140.40 | 8 | NASDAQ | GFAI | Fri, Oct 1, 2021 | 154.00 | 165.20 | 145.13 | 157.20 | 7 | NASDAQ | GFAI | Thu, Sep 30, 2021 | 160.00 | 160.00 | 140.00 | 158.40 | 6 | NASDAQ | GFAI | Wed, Sep 29, 2021 | 138.00 | 166.00 | 130.00 | 158.40 | 5 | NASDAQ | GFAI | Mon, Aug 9, 2021 | 300.00 | 300.00 | 300.00 | 300.00 | 4 | NASDAQ | GFAI | Mon, Jul 26, 2021 | 306.00 | 306.00 | 306.00 | 306.00 | 3 | NASDAQ | GFAI | Wed, Jul 21, 2021 | 0.00 | 0.00 | 0.00 | 306.00 | 2 | NASDAQ | GFAI | Wed, Mar 24, 2021 | 306.00 | 306.00 | 306.00 | 306.00 | 1 | NASDAQ | GFAI | Fri, Jan 8, 2021 | 300.00 | 300.00 | 300.00 | 300.00 |
|---|---|---|---|---|---|---|---|
| # | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.
