Gfinity (GFIN) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gfinity

Date Open High Low Close* Volume
06/09/2024 0.02p 0.02p 0.02p 0.02p 543552
05/09/2024 0.02p 0.02p 0.02p 0.02p 1439654
04/09/2024 0.02p 0.02p 0.02p 0.02p 496360
03/09/2024 0.02p 0.02p 0.02p 0.02p 1427890
02/09/2024 0.02p 0.02p 0.02p 0.02p 23778602
30/08/2024 0.02p 0.02p 0.02p 0.02p 9155753
29/08/2024 0.02p 0.02p 0.02p 0.02p 2561827
28/08/2024 0.02p 0.02p 0.02p 0.02p 1025381
27/08/2024 0.02p 0.02p 0.02p 0.02p 1813403
23/08/2024 0.02p 0.02p 0.02p 0.02p 419675
22/08/2024 0.02p 0.02p 0.02p 0.02p 1450755
21/08/2024 0.02p 0.02p 0.02p 0.02p 234233
20/08/2024 0.02p 0.02p 0.02p 0.02p 3175345
19/08/2024 0.02p 0.02p 0.02p 0.02p 4232851
16/08/2024 0.02p 0.02p 0.02p 0.02p 5059466
15/08/2024 0.02p 0.02p 0.02p 0.02p 4162674
14/08/2024 0.02p 0.02p 0.02p 0.02p 14793042
13/08/2024 0.02p 0.02p 0.02p 0.02p 1322473
12/08/2024 0.02p 0.02p 0.02p 0.02p 4811263
09/08/2024 0.02p 0.02p 0.02p 0.02p 7861087
08/08/2024 0.02p 0.02p 0.02p 0.02p 951845
07/08/2024 0.02p 0.02p 0.02p 0.02p 15456781
06/08/2024 0.02p 0.02p 0.02p 0.02p 1710259
05/08/2024 0.02p 0.02p 0.02p 0.02p 12598723
02/08/2024 0.02p 0.02p 0.02p 0.02p 8347858
01/08/2024 0.02p 0.02p 0.02p 0.02p 28019872
31/07/2024 0.02p 0.03p 0.02p 0.02p 14629329
30/07/2024 0.02p 0.03p 0.02p 0.02p 1904170
29/07/2024 0.02p 0.03p 0.02p 0.02p 6181978
26/07/2024 0.02p 0.03p 0.02p 0.02p 12032557
25/07/2024 0.02p 0.03p 0.02p 0.02p 6318385
24/07/2024 0.02p 0.03p 0.02p 0.02p 7827761
23/07/2024 0.02p 0.03p 0.02p 0.02p 20402078
22/07/2024 0.02p 0.03p 0.02p 0.02p 126638976
19/07/2024 0.02p 0.03p 0.02p 0.02p 1243076
18/07/2024 0.02p 0.03p 0.02p 0.02p 72773816
17/07/2024 0.02p 0.02p 0.02p 0.02p 22240184
16/07/2024 0.03p 0.03p 0.02p 0.03p 27545452
15/07/2024 0.02p 0.03p 0.02p 0.03p 329322752
12/07/2024 0.02p 0.02p 0.02p 0.02p 3162550
11/07/2024 0.02p 0.02p 0.02p 0.02p 28951482
10/07/2024 0.02p 0.02p 0.02p 0.02p 16594535
09/07/2024 0.02p 0.02p 0.02p 0.02p 18136076
08/07/2024 0.02p 0.02p 0.02p 0.02p 3242941
05/07/2024 0.02p 0.02p 0.02p 0.02p 42553572
04/07/2024 0.02p 0.02p 0.02p 0.02p 5918740
03/07/2024 0.02p 0.02p 0.02p 0.02p 22505934
02/07/2024 0.02p 0.02p 0.02p 0.02p 215426400
01/07/2024 0.03p 0.03p 0.01p 0.02p 326048352
28/06/2024 0.03p 0.03p 0.03p 0.03p 6895941
27/06/2024 0.03p 0.03p 0.03p 0.03p 331138
26/06/2024 0.03p 0.03p 0.03p 0.03p 3321210
25/06/2024 0.03p 0.03p 0.03p 0.03p 11835963
24/06/2024 0.03p 0.03p 0.03p 0.03p 1226
21/06/2024 0.03p 0.03p 0.03p 0.03p 2475433
20/06/2024 0.03p 0.03p 0.03p 0.03p 10254685
19/06/2024 0.03p 0.03p 0.03p 0.03p 43150844
18/06/2024 0.03p 0.03p 0.03p 0.03p 7964282
17/06/2024 0.03p 0.03p 0.03p 0.03p 7137537
14/06/2024 0.03p 0.03p 0.03p 0.03p 8410508
13/06/2024 0.03p 0.03p 0.03p 0.03p 21143504
12/06/2024 0.03p 0.03p 0.03p 0.03p 1007844
11/06/2024 0.03p 0.03p 0.03p 0.03p 9452656
10/06/2024 0.03p 0.04p 0.03p 0.03p 12309640
07/06/2024 0.03p 0.03p 0.03p 0.03p 12082106
06/06/2024 0.03p 0.04p 0.03p 0.03p 123295
05/06/2024 0.03p 0.04p 0.03p 0.03p 280901
04/06/2024 0.03p 0.04p 0.03p 0.03p 12680330
03/06/2024 0.03p 0.03p 0.03p 0.03p 924841
31/05/2024 0.03p 0.03p 0.03p 0.03p 1089743
30/05/2024 0.03p 0.03p 0.03p 0.03p 4669257
29/05/2024 0.03p 0.04p 0.03p 0.03p 2939014
28/05/2024 0.03p 0.03p 0.03p 0.03p 566041
24/05/2024 0.03p 0.03p 0.03p 0.03p 7119835
23/05/2024 0.03p 0.04p 0.03p 0.03p 22892236
22/05/2024 0.03p 0.04p 0.03p 0.03p 39162944
21/05/2024 0.03p 0.04p 0.03p 0.03p 105406544
20/05/2024 0.03p 0.04p 0.03p 0.03p 23774178
17/05/2024 0.03p 0.03p 0.03p 0.03p 5512227
16/05/2024 0.03p 0.04p 0.03p 0.03p 3791934
15/05/2024 0.03p 0.03p 0.03p 0.03p 2767379
14/05/2024 0.03p 0.04p 0.03p 0.03p 768434
13/05/2024 0.03p 0.03p 0.03p 0.03p 86869
10/05/2024 0.03p 0.03p 0.03p 0.03p 2028080
09/05/2024 0.03p 0.03p 0.03p 0.03p 4702282
08/05/2024 0.03p 0.04p 0.03p 0.03p 545902
07/05/2024 0.03p 0.03p 0.03p 0.03p 3115588
03/05/2024 0.04p 0.04p 0.03p 0.03p 23951214
02/05/2024 0.04p 0.04p 0.03p 0.04p 4010657
01/05/2024 0.04p 0.04p 0.03p 0.04p 3022272
30/04/2024 0.04p 0.04p 0.03p 0.04p 2274375
29/04/2024 0.04p 0.04p 0.03p 0.04p 3231286
26/04/2024 0.04p 0.04p 0.03p 0.04p 70595
25/04/2024 0.04p 0.04p 0.03p 0.04p 1660218
24/04/2024 0.04p 0.04p 0.03p 0.04p 82654
23/04/2024 0.04p 0.04p 0.03p 0.04p 140547
22/04/2024 0.04p 0.04p 0.03p 0.04p 7502100
19/04/2024 0.04p 0.04p 0.04p 0.04p 252910
18/04/2024 0.04p 0.04p 0.03p 0.04p 2767021
17/04/2024 0.04p 0.04p 0.03p 0.04p 474428
16/04/2024 0.04p 0.04p 0.03p 0.04p 7955633
15/04/2024 0.04p 0.05p 0.03p 0.04p 5994077
12/04/2024 0.04p 0.05p 0.04p 0.04p 10045445
11/04/2024 0.04p 0.05p 0.04p 0.04p 7347846
10/04/2024 0.04p 0.05p 0.04p 0.04p 458003
09/04/2024 0.04p 0.05p 0.04p 0.04p 4544189
08/04/2024 0.05p 0.05p 0.04p 0.04p 1551558
05/04/2024 0.05p 0.05p 0.04p 0.05p 2580428
04/04/2024 0.04p 0.05p 0.04p 0.05p 8561503
03/04/2024 0.04p 0.04p 0.04p 0.04p 5536981
02/04/2024 0.04p 0.04p 0.04p 0.04p 1244307
28/03/2024 0.04p 0.05p 0.04p 0.04p 4228982
27/03/2024 0.04p 0.04p 0.04p 0.04p 1120205
26/03/2024 0.04p 0.04p 0.04p 0.04p 3448616
25/03/2024 0.04p 0.04p 0.04p 0.04p 7925097
22/03/2024 0.04p 0.05p 0.04p 0.04p 5444711
21/03/2024 0.04p 0.05p 0.04p 0.04p 16783532
20/03/2024 0.03p 0.05p 0.03p 0.04p 28221782
19/03/2024 0.03p 0.07p 0.03p 0.05p 536205472
18/03/2024 0.03p 0.04p 0.03p 0.03p 4387604
15/03/2024 0.03p 0.04p 0.03p 0.03p 3592835
14/03/2024 0.03p 0.04p 0.03p 0.03p 3311755
13/03/2024 0.03p 0.04p 0.03p 0.03p 2912410
12/03/2024 0.03p 0.04p 0.03p 0.03p 6290791
11/03/2024 0.03p 0.04p 0.03p 0.03p 3927519
08/03/2024 0.03p 0.04p 0.03p 0.03p 13386560
07/03/2024 0.04p 0.05p 0.03p 0.03p 13475986
06/03/2024 0.04p 0.04p 0.04p 0.04p 2303200
05/03/2024 0.04p 0.04p 0.04p 0.04p 1661445
04/03/2024 0.04p 0.04p 0.04p 0.04p 1042009
01/03/2024 0.04p 0.05p 0.04p 0.04p 1889737
29/02/2024 0.04p 0.04p 0.04p 0.04p 293568
28/02/2024 0.04p 0.05p 0.04p 0.04p 32284764
27/02/2024 0.04p 0.04p 0.04p 0.04p 3279
26/02/2024 0.04p 0.04p 0.04p 0.04p 155496
23/02/2024 0.04p 0.05p 0.04p 0.04p 810841
22/02/2024 0.04p 0.04p 0.04p 0.04p 200799
21/02/2024 0.04p 0.04p 0.04p 0.04p 68791
20/02/2024 0.04p 0.05p 0.04p 0.04p 1190965
19/02/2024 0.04p 0.04p 0.04p 0.04p 1288502
16/02/2024 0.04p 0.04p 0.04p 0.04p 16805
15/02/2024 0.04p 0.05p 0.04p 0.04p 1151941
14/02/2024 0.04p 0.04p 0.04p 0.04p 78763
13/02/2024 0.04p 0.04p 0.04p 0.04p 30677
12/02/2024 0.04p 0.04p 0.04p 0.04p 3527039
09/02/2024 0.04p 0.05p 0.04p 0.04p 15817305
08/02/2024 0.05p 0.05p 0.04p 0.05p 15568715
07/02/2024 0.05p 0.05p 0.05p 0.05p 1158600
06/02/2024 0.05p 0.05p 0.05p 0.05p 582590
05/02/2024 0.05p 0.05p 0.05p 0.05p 2409629
02/02/2024 0.05p 0.05p 0.05p 0.05p 1969480
01/02/2024 0.05p 0.06p 0.05p 0.05p 6423199
31/01/2024 0.05p 0.06p 0.05p 0.05p 64702752
30/01/2024 0.05p 0.05p 0.04p 0.05p 38382280
29/01/2024 0.05p 0.06p 0.05p 0.05p 4821297
26/01/2024 0.05p 0.05p 0.04p 0.05p 11422779
25/01/2024 0.05p 0.05p 0.05p 0.05p 18483572
24/01/2024 0.05p 0.05p 0.05p 0.05p 501828
23/01/2024 0.05p 0.05p 0.05p 0.05p 8008633
22/01/2024 0.05p 0.05p 0.05p 0.05p 2194722
19/01/2024 0.05p 0.05p 0.05p 0.05p 245923
18/01/2024 0.05p 0.05p 0.05p 0.05p 6897460
17/01/2024 0.05p 0.05p 0.05p 0.05p 155000
16/01/2024 0.05p 0.06p 0.05p 0.05p 3054035
15/01/2024 0.05p 0.06p 0.05p 0.05p 16422922
12/01/2024 0.05p 0.05p 0.05p 0.05p 1
11/01/2024 0.06p 0.06p 0.05p 0.05p 7953409
10/01/2024 0.05p 0.06p 0.05p 0.06p 1431096
09/01/2024 0.05p 0.06p 0.05p 0.05p 6015305
08/01/2024 0.05p 0.06p 0.05p 0.05p 30078408
05/01/2024 0.05p 0.06p 0.05p 0.05p 10901957
04/01/2024 0.05p 0.06p 0.05p 0.05p 6063013
03/01/2024 0.05p 0.06p 0.05p 0.05p 11993974
02/01/2024 0.05p 0.06p 0.05p 0.06p 12417009
29/12/2023 0.06p 0.06p 0.05p 0.05p 7008505
28/12/2023 0.05p 0.06p 0.05p 0.06p 8378118
27/12/2023 0.05p 0.06p 0.05p 0.05p 4106619
22/12/2023 0.05p 0.05p 0.05p 0.05p 65681628
21/12/2023 0.05p 0.05p 0.05p 0.05p 8515068
20/12/2023 0.05p 0.06p 0.05p 0.06p 1216391
19/12/2023 0.05p 0.06p 0.05p 0.05p 446254
18/12/2023 0.05p 0.06p 0.05p 0.05p 4236520
15/12/2023 0.05p 0.06p 0.05p 0.05p 6102409
14/12/2023 0.05p 0.06p 0.05p 0.05p 13441605
13/12/2023 0.06p 0.06p 0.05p 0.05p 14050883
12/12/2023 0.06p 0.06p 0.06p 0.06p 4342398
11/12/2023 0.06p 0.06p 0.06p 0.06p 1263457
08/12/2023 0.06p 0.08p 0.05p 0.06p 85745864
07/12/2023 0.06p 0.06p 0.06p 0.06p 15995830
06/12/2023 0.06p 0.06p 0.05p 0.06p 14063799
05/12/2023 0.06p 0.07p 0.06p 0.06p 23281712
04/12/2023 0.06p 0.07p 0.06p 0.06p 965850
01/12/2023 0.06p 0.06p 0.06p 0.06p 811944
30/11/2023 0.06p 0.06p 0.06p 0.06p 1205261
29/11/2023 0.06p 0.07p 0.06p 0.06p 4561177
28/11/2023 0.06p 0.07p 0.06p 0.06p 13276693
27/11/2023 0.07p 0.08p 0.06p 0.06p 49413304
24/11/2023 0.08p 0.08p 0.07p 0.07p 11483450
23/11/2023 0.08p 0.08p 0.07p 0.08p 379022
22/11/2023 0.08p 0.08p 0.07p 0.08p 1898896

*Close Price adjusted for both dividends and splits