GFUZ
General Fusion Group Ltd. Common Shares
stockNASDAQ
Market OpenOct 5, 2026 10:38:57 AM EDT
7.31USD-3.115%(-0.24)30,133
6.4200Bid8.8700Ask2.4500SpreadPre-marketOct 5, 2026 9:25:30 AM EDT
7.47USD-0.994%(-0.07)
GFUZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 7.6100 | 7.6100 | 7.2500 | 7.3100 | -3.562% | 30,133 | 0.000% |
| 2026-10-02 | 7.4700 | 7.6400 | 7.3350 | 7.5800 | +4.264% | 57,955 | -3.562% |
| 2026-10-01 | 7.4400 | 7.4500 | 7.2700 | 7.2700 | -1.889% | 65,277 | +0.550% |
| 2026-09-30 | 7.5000 | 7.7300 | 7.3200 | 7.4100 | -0.936% | 92,035 | -1.350% |
| 2026-09-29 | 7.9000 | 7.9100 | 7.4000 | 7.4800 | -3.608% | 136,865 | -2.273% |
| 2026-09-28 | 7.8400 | 8.1623 | 7.5700 | 7.7600 | -0.129% | 53,600 | -5.799% |
| 2026-09-25 | 8.3400 | 8.5000 | 7.6800 | 7.7700 | -6.835% | 70,590 | -5.920% |
| 2026-09-24 | 8.9000 | 8.9000 | 8.1100 | 8.3400 | -3.917% | 154,423 | -12.350% |
| 2026-09-23 | 8.2500 | 8.7799 | 8.2500 | 8.6800 | +5.212% | 102,167 | -15.783% |
| 2026-09-22 | 8.0000 | 8.4337 | 7.9800 | 8.2500 | +3.383% | 97,225 | -11.394% |
| 2026-09-21 | 8.0900 | 8.1999 | 7.9400 | 7.9800 | +0.377% | 61,438 | -8.396% |
| 2026-09-18 | 7.7700 | 8.2000 | 7.7450 | 7.9500 | +1.662% | 100,533 | -8.050% |
| 2026-09-17 | 7.8900 | 8.0500 | 7.8000 | 7.8200 | -0.255% | 76,056 | -6.522% |
| 2026-09-16 | 7.8000 | 7.9800 | 7.5500 | 7.8400 | +2.350% | 120,518 | -6.760% |
| 2026-09-15 | 8.0600 | 8.1800 | 7.5700 | 7.6600 | -5.665% | 94,343 | -4.569% |
| 2026-09-14 | 8.2000 | 8.3649 | 8.0200 | 8.1200 | -3.448% | 49,467 | -9.975% |
| 2026-09-11 | 8.2500 | 8.5942 | 7.8000 | 8.4100 | +2.436% | 132,453 | -13.080% |
| 2026-09-10 | 8.4000 | 8.8700 | 8.1500 | 8.2100 | -1.794% | 191,871 | -10.962% |
| 2026-09-09 | 8.0900 | 8.7300 | 8.0500 | 8.3600 | +4.893% | 275,495 | -12.560% |
| 2026-09-08 | 8.3000 | 8.3650 | 7.8300 | 7.9700 | -3.277% | 131,602 | -8.281% |
| 2026-09-04 | 8.0500 | 8.3500 | 7.7000 | 8.2400 | +2.488% | 161,742 | -11.286% |
| 2026-09-03 | 7.6600 | 8.2499 | 7.6600 | 8.0400 | +5.374% | 148,912 | -9.080% |
| 2026-09-02 | 7.6600 | 8.0000 | 7.4000 | 7.6300 | -1.928% | 93,170 | -4.194% |
| 2026-09-01 | 8.2400 | 8.2900 | 7.5100 | 7.7800 | -3.951% | 187,732 | -6.041% |
| 2026-08-31 | 7.1700 | 8.5300 | 7.1700 | 8.1000 | +15.220% | 516,573 | -9.753% |
| 2026-08-28 | 7.1500 | 7.3294 | 6.9003 | 7.0300 | -1.816% | 122,167 | +3.983% |
| 2026-08-27 | 7.0900 | 7.9100 | 7.0000 | 7.1600 | +3.022% | 205,254 | +2.095% |
| 2026-08-26 | 7.3800 | 7.4200 | 6.9200 | 6.9500 | -2.661% | 161,211 | +5.180% |
| 2026-08-25 | 7.0300 | 7.4000 | 6.9500 | 7.1400 | +1.565% | 177,285 | +2.381% |
| 2026-08-24 | 7.0100 | 7.4600 | 6.9000 | 7.0300 | +0.429% | 168,934 | +3.983% |
| 2026-08-21 | 7.0000 | 7.1800 | 6.7500 | 7.0000 | +0.937% | 202,590 | +4.429% |
| 2026-08-20 | 7.0800 | 7.6500 | 6.7500 | 6.9350 | -2.735% | 177,136 | +5.407% |
| 2026-08-19 | 7.7500 | 7.9400 | 7.0200 | 7.1300 | -6.430% | 210,755 | +2.525% |
| 2026-08-18 | 7.8250 | 8.0500 | 7.4500 | 7.6200 | -1.931% | 211,494 | -4.068% |
| 2026-08-17 | 8.1800 | 8.2999 | 7.5900 | 7.7700 | -4.428% | 232,720 | -5.920% |
| 2026-08-14 | 8.5000 | 8.9899 | 8.0500 | 8.1300 | -3.901% | 162,331 | -10.086% |
| 2026-08-13 | 8.3600 | 8.6000 | 8.1200 | 8.4600 | +3.423% | 140,356 | -13.593% |
| 2026-08-12 | 9.1600 | 9.2500 | 8.1700 | 8.1800 | -10.990% | 212,215 | -10.636% |
| 2026-08-11 | 8.7300 | 9.3000 | 8.7300 | 9.1900 | +5.390% | 73,577 | -20.457% |
| 2026-08-10 | 9.6000 | 10.0800 | 8.5201 | 8.7200 | -5.730% | 248,202 | -16.170% |
| 2026-08-07 | 9.4800 | 9.6299 | 9.0218 | 9.2500 | +1.314% | 111,023 | -20.973% |
| 2026-08-06 | 9.0000 | 9.4000 | 8.7500 | 9.1300 | -2.457% | 98,678 | -19.934% |
| 2026-08-05 | 8.3100 | 9.6850 | 8.3100 | 9.3600 | +14.847% | 223,414 | -21.902% |
| 2026-08-04 | 9.0900 | 9.2500 | 8.0750 | 8.1500 | -9.243% | 264,103 | -10.307% |
| 2026-08-03 | 9.9300 | 9.9950 | 8.5150 | 8.9800 | -11.001% | 290,755 | -18.597% |
| 2026-07-31 | 9.9000 | 11.0000 | 9.5200 | 10.0900 | +7.569% | 354,308 | -27.552% |
| 2026-07-30 | 8.7000 | 9.5200 | 8.6100 | 9.3800 | +16.667% | 446,783 | -22.068% |
| 2026-07-29 | 9.2100 | 9.3000 | 7.9500 | 8.0400 | -6.294% | 286,215 | -9.080% |
| 2026-07-28 | 7.6000 | 9.0000 | 7.4100 | 8.5800 | +13.944% | 513,215 | -14.802% |
| 2026-07-27 | 6.8000 | 7.6300 | 6.0800 | 7.5300 | +11.887% | 402,258 | -2.922% |
| 2026-07-24 | 6.9100 | 7.0800 | 6.5600 | 6.7300 | -3.305% | 287,310 | +8.618% |
| 2026-07-23 | 8.2600 | 8.4100 | 6.5100 | 6.9600 | -15.534% | 612,069 | +5.029% |
| 2026-07-22 | 9.5200 | 9.9800 | 8.2200 | 8.2400 | -10.337% | 262,507 | -11.286% |
| 2026-07-21 | 8.7000 | 9.8000 | 8.6500 | 9.1900 | +7.991% | 447,650 | -20.457% |
| 2026-07-20 | 9.1000 | 9.3000 | 8.1700 | 8.5100 | +2.530% | 385,477 | -14.101% |
| 2026-07-17 | 9.9800 | 9.9800 | 8.3000 | 8.3000 | -9.684% | 394,160 | -11.928% |
| 2026-07-16 | 10.8400 | 11.1000 | 8.5999 | 9.1900 | -16.455% | 618,502 | -20.457% |
| 2026-07-15 | 13.5000 | 14.0000 | 11.0000 | 11.0000 | -20.058% | 666,218 | -33.545% |
| 2026-07-14 | 12.5750 | 14.4196 | 12.4205 | 13.7600 | +25.091% | 1,608,145 | -46.875% |
| 2026-07-13 | 12.8000 | 14.8500 | 9.1200 | 11.0000 | 0.000% | 6,211,991 | -33.545% |