General Fusion Group Ltd. GFUZ
NASDAQ · United States · Producer Manufacturing
$7.41-0.00 (-0.07%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.43 | +0.21% | $7.44 | $7.45 | $7.30 | 52.51K |
| 2026-09-30 | $7.41 | -0.94% | $7.50 | $7.73 | $7.32 | 92.00K |
| 2026-09-29 | $7.48 | -3.61% | $7.90 | $7.91 | $7.40 | 136.40K |
| 2026-09-28 | $7.76 | -0.13% | $7.84 | $8.16 | $7.57 | 53.40K |
| 2026-09-25 | $7.77 | -6.83% | $8.34 | $8.50 | $7.68 | 70.30K |
| 2026-09-24 | $8.34 | -3.92% | $8.90 | $8.90 | $8.11 | 154.40K |
| 2026-09-23 | $8.68 | +5.21% | $8.25 | $8.78 | $8.25 | 98.20K |
| 2026-09-22 | $8.25 | +3.38% | $8.00 | $8.43 | $7.98 | 97.20K |
| 2026-09-21 | $7.98 | +0.38% | $8.09 | $8.20 | $7.94 | 61.30K |
| 2026-09-18 | $7.95 | +1.66% | $7.77 | $8.20 | $7.74 | 100.30K |
| 2026-09-17 | $7.82 | -0.26% | $7.89 | $8.05 | $7.80 | 76.00K |
| 2026-09-16 | $7.84 | +2.35% | $7.80 | $7.98 | $7.55 | 119.90K |
| 2026-09-15 | $7.66 | -5.67% | $8.06 | $8.18 | $7.57 | 94.30K |
| 2026-09-14 | $8.12 | -3.45% | $8.20 | $8.36 | $8.02 | 48.60K |
| 2026-09-11 | $8.41 | +2.44% | $8.25 | $8.59 | $7.80 | 132.20K |
| 2026-09-10 | $8.21 | -1.79% | $8.40 | $8.87 | $8.15 | 191.70K |
| 2026-09-09 | $8.36 | +4.89% | $8.09 | $8.73 | $8.05 | 274.60K |
| 2026-09-08 | $7.97 | -3.28% | $8.30 | $8.36 | $7.83 | 131.20K |
| 2026-09-04 | $8.24 | +2.49% | $8.05 | $8.35 | $7.70 | 161.70K |
| 2026-09-03 | $8.04 | +5.37% | $7.66 | $8.25 | $7.66 | 148.90K |
| 2026-09-02 | $7.63 | -1.93% | $7.66 | $8.00 | $7.40 | 93.00K |
| 2026-09-01 | $7.78 | -3.95% | $8.24 | $8.29 | $7.51 | 187.70K |
| 2026-08-31 | $8.10 | +15.22% | $7.17 | $8.53 | $7.17 | 515.90K |
| 2026-08-28 | $7.03 | -1.82% | $7.15 | $7.33 | $6.90 | 121.90K |
| 2026-08-27 | $7.16 | +3.02% | $7.09 | $7.91 | $7.00 | 205.10K |
| 2026-08-26 | $6.95 | -2.66% | $7.38 | $7.42 | $6.92 | 160.20K |
| 2026-08-25 | $7.14 | +1.56% | $7.03 | $7.40 | $6.95 | 177.30K |
| 2026-08-24 | $7.03 | +0.43% | $7.01 | $7.46 | $6.90 | 168.70K |
| 2026-08-21 | $7.00 | +0.94% | $7.00 | $7.18 | $6.75 | 201.20K |
| 2026-08-20 | $6.93 | -2.73% | $7.08 | $7.65 | $6.75 | 177.10K |
| 2026-08-19 | $7.13 | -6.43% | $7.75 | $7.94 | $7.02 | 210.40K |
| 2026-08-18 | $7.62 | -1.93% | $7.82 | $8.05 | $7.45 | 211.50K |
| 2026-08-17 | $7.77 | -4.43% | $8.18 | $8.30 | $7.59 | 232.50K |
| 2026-08-14 | $8.13 | -3.90% | $8.50 | $8.99 | $8.05 | 162.30K |
| 2026-08-13 | $8.46 | +3.42% | $8.36 | $8.60 | $8.12 | 140.00K |
| 2026-08-12 | $8.18 | -10.99% | $9.16 | $9.25 | $8.17 | 212.20K |
| 2026-08-11 | $9.19 | +5.39% | $8.73 | $9.30 | $8.73 | 73.60K |
| 2026-08-10 | $8.72 | -5.73% | $9.60 | $10.08 | $8.52 | 248.20K |
| 2026-08-07 | $9.25 | +1.31% | $9.48 | $9.63 | $9.02 | 111.00K |
| 2026-08-06 | $9.13 | -2.46% | $9.00 | $9.40 | $8.75 | 98.50K |
| 2026-08-05 | $9.36 | +14.85% | $8.31 | $9.69 | $8.31 | 223.10K |
| 2026-08-04 | $8.15 | -9.24% | $9.09 | $9.25 | $8.07 | 264.10K |
| 2026-08-03 | $8.98 | -11.00% | $9.93 | $9.99 | $8.52 | 290.80K |
| 2026-07-31 | $10.09 | +7.57% | $9.90 | $11.00 | $9.52 | 354.30K |
| 2026-07-30 | $9.38 | +16.67% | $8.70 | $9.52 | $8.61 | 442.30K |
| 2026-07-29 | $8.04 | -6.29% | $9.21 | $9.30 | $7.95 | 285.50K |
| 2026-07-28 | $8.58 | +13.94% | $7.60 | $9.00 | $7.41 | 509.90K |
| 2026-07-27 | $7.53 | +11.89% | $6.80 | $7.63 | $6.08 | 399.80K |
| 2026-07-24 | $6.73 | -3.30% | $6.91 | $7.08 | $6.56 | 287.00K |
| 2026-07-23 | $6.96 | -15.53% | $8.26 | $8.41 | $6.51 | 612.10K |
| 2026-07-22 | $8.24 | -10.34% | $9.52 | $9.98 | $8.22 | 262.50K |
| 2026-07-21 | $9.19 | +7.99% | $8.70 | $9.80 | $8.65 | 447.70K |
| 2026-07-20 | $8.51 | +2.53% | $9.10 | $9.30 | $8.17 | 385.50K |
| 2026-07-17 | $8.30 | -9.68% | $9.98 | $9.98 | $8.30 | 394.20K |
| 2026-07-16 | $9.19 | -16.45% | $10.84 | $11.10 | $8.60 | 618.50K |
| 2026-07-15 | $11.00 | -20.06% | $13.50 | $14.00 | $11.00 | 666.20K |
| 2026-07-14 | $13.76 | +25.09% | $12.57 | $14.42 | $12.42 | 1.61M |
| 2026-07-13 | $11.00 | +20.61% | $12.80 | $14.85 | $9.12 | 6.21M |
| 2026-07-10 | $9.12 | -1.30% | $9.50 | $9.64 | $8.55 | 149.80K |
| 2026-07-09 | $9.24 | +16.96% | $8.11 | $9.90 | $8.11 | 293.90K |
| 2026-07-08 | $7.90 | -4.24% | $8.15 | $8.52 | $7.77 | 123.80K |
| 2026-07-07 | $8.25 | -19.59% | $10.25 | $10.34 | $7.35 | 488.00K |
| 2026-07-06 | $10.26 | +0.49% | $10.31 | $10.35 | $10.23 | 101.00K |
| 2026-07-02 | $10.21 | -0.39% | $10.27 | $10.29 | $10.21 | 69.70K |
| 2026-07-01 | $10.25 | -0.10% | $10.26 | $10.34 | $10.25 | 133.80K |
| 2026-06-30 | $10.26 | +0.10% | $10.29 | $10.29 | $10.23 | 2.63M |
| 2026-06-29 | $10.25 | -0.10% | $10.25 | $10.28 | $10.23 | 2.14M |
| 2026-06-26 | $10.26 | +0.29% | $10.25 | $10.29 | $10.25 | 234.80K |
| 2026-06-25 | $10.23 | -0.49% | $10.27 | $10.30 | $10.21 | 326.30K |
| 2026-06-24 | $10.28 | +0.19% | $10.29 | $10.30 | $10.25 | 364.90K |
| 2026-06-23 | $10.26 | -0.19% | $10.29 | $10.29 | $10.26 | 311.60K |
| 2026-06-22 | $10.28 | 0.00% | $10.30 | $10.30 | $10.26 | 702.70K |
| 2026-06-18 | $10.28 | -0.29% | $10.29 | $10.31 | $10.27 | 635.60K |
| 2026-06-17 | $10.31 | +0.10% | $10.29 | $10.34 | $10.28 | 4.25M |
| 2026-06-16 | $10.30 | -0.29% | $10.33 | $10.38 | $10.28 | 1.45M |
| 2026-06-15 | $10.33 | 0.00% | $10.40 | $10.41 | $10.30 | 111.40K |
| 2026-06-12 | $10.33 | 0.00% | $10.35 | $10.44 | $10.33 | 65.30K |
| 2026-06-11 | $10.33 | -0.19% | $10.45 | $10.45 | $10.31 | 267.70K |
| 2026-06-10 | $10.35 | +0.29% | $10.38 | $10.44 | $10.31 | 90.30K |
| 2026-06-09 | $10.32 | -0.58% | $10.44 | $10.44 | $10.28 | 117.10K |
| 2026-06-08 | $10.38 | -0.67% | $10.44 | $10.45 | $10.30 | 102.10K |
| 2026-06-05 | $10.45 | -1.51% | $10.60 | $10.61 | $10.40 | 76.40K |
| 2026-06-04 | $10.61 | -0.28% | $10.61 | $10.61 | $10.56 | 36.40K |
| 2026-06-03 | $10.64 | -0.09% | $10.67 | $10.69 | $10.57 | 323.30K |
| 2026-06-02 | $10.65 | -0.47% | $10.73 | $10.73 | $10.64 | 80.20K |
| 2026-06-01 | $10.70 | +0.38% | $10.74 | $10.74 | $10.66 | 63.50K |
| 2026-05-29 | $10.66 | +0.85% | $10.62 | $10.70 | $10.49 | 456.40K |
| 2026-05-28 | $10.57 | +0.09% | $10.62 | $10.62 | $10.56 | 21.40K |
| 2026-05-27 | $10.56 | -0.47% | $10.64 | $10.65 | $10.56 | 40.80K |
| 2026-05-26 | $10.61 | +0.47% | $10.59 | $10.65 | $10.56 | 190.90K |