Grifols SA (GIFLF) stock
GIFLFOTCPharmaceutical PreparationsAlso trades as GIFOF, GIKLY, GRFS
$10.55+0.00 (0.00%)
Close on Oct 19, 2026Market cap $3.63BP/E 8.0Yield –
Price history
Grifols share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$10.55
0.00% on the day
52-week range
$10.13 – $13.90
-24.1% from the high
Change over 52 weeks
-24.1%
From $13.90 on Oct 17, 2025
Average volume
537
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $10.55 | $10.55 | $10.55 | $10.55 | 0.00% | 0 |
| Oct 12, 2026 | $11.13 | $11.13 | $10.55 | $10.55 | -5.21% | 19,400 |
| Oct 5, 2026 | $11.13 | $11.13 | $11.13 | $11.13 | 0.00% | 0 |
| Sep 28, 2026 | $11.13 | $11.13 | $11.13 | $11.13 | 0.00% | 0 |
| Sep 21, 2026 | $11.13 | $11.13 | $11.13 | $11.13 | 0.00% | 0 |
| Sep 14, 2026 | $11.33 | $11.33 | $11.13 | $11.13 | -1.77% | 5,000 |
| Sep 8, 2026 | $11.08 | $11.33 | $11.08 | $11.33 | +2.26% | 7,000 |
| Aug 31, 2026 | $11.76 | $11.76 | $11.08 | $11.08 | -5.78% | 4,300 |
| Aug 24, 2026 | $11.76 | $11.76 | $11.76 | $11.76 | 0.00% | 0 |
| Aug 17, 2026 | $11.76 | $11.76 | $11.76 | $11.76 | 0.00% | 0 |
| Aug 10, 2026 | $11.76 | $11.76 | $11.76 | $11.76 | 0.00% | 0 |
| Aug 3, 2026 | $10.25 | $11.76 | $10.25 | $11.76 | +14.73% | 144 |
| Jul 27, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | 0.00% | 0 |
| Jul 20, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | 0.00% | 0 |
| Jul 13, 2026 | $10.35 | $10.35 | $10.13 | $10.25 | -0.97% | 622 |
| Jul 6, 2026 | $10.49 | $10.49 | $10.35 | $10.35 | -1.33% | 200 |
| Jun 29, 2026 | $10.45 | $10.49 | $10.45 | $10.49 | +0.38% | 100 |
| Jun 22, 2026 | $10.45 | $10.45 | $10.45 | $10.45 | 0.00% | 0 |
| Jun 15, 2026 | $10.35 | $10.45 | $10.35 | $10.45 | -1.42% | 11,562 |
| Jun 8, 2026 | $11.12 | $11.12 | $10.60 | $10.60 | -4.68% | 100 |
| Jun 1, 2026 | $11.12 | $11.12 | $11.12 | $11.12 | 0.00% | 0 |
| May 26, 2026 | $11.12 | $11.12 | $11.12 | $11.12 | 0.00% | 0 |
| May 18, 2026 | $10.57 | $11.12 | $10.57 | $11.12 | +5.20% | 10,200 |
| May 11, 2026 | $10.57 | $10.57 | $10.57 | $10.57 | 0.00% | 0 |
| May 4, 2026 | $10.57 | $10.57 | $10.57 | $10.57 | 0.00% | 0 |
| Apr 27, 2026 | $10.57 | $10.57 | $10.57 | $10.57 | 0.00% | 0 |
| Apr 20, 2026 | $10.57 | $10.57 | $10.57 | $10.57 | 0.00% | 0 |
| Apr 13, 2026 | $10.57 | $10.57 | $10.57 | $10.57 | 0.00% | 0 |
| Apr 6, 2026 | $10.57 | $10.57 | $10.57 | $10.57 | -18.06% | 70,789 |
| Mar 30, 2026 | $12.90 | $12.90 | $12.90 | $12.90 | 0.00% | 0 |
| Mar 23, 2026 | $12.90 | $12.90 | $12.90 | $12.90 | 0.00% | 0 |
| Mar 16, 2026 | $12.90 | $12.90 | $12.90 | $12.90 | 0.00% | 0 |
| Mar 9, 2026 | $12.90 | $12.90 | $12.90 | $12.90 | 0.00% | 0 |
| Mar 2, 2026 | $12.90 | $12.90 | $12.90 | $12.90 | 0.00% | 0 |
| Feb 23, 2026 | $12.53 | $12.90 | $12.53 | $12.90 | +10.63% | 2,400 |
| Feb 17, 2026 | $11.66 | $11.66 | $11.66 | $11.66 | 0.00% | 0 |
| Feb 9, 2026 | $11.66 | $11.66 | $11.66 | $11.66 | 0.00% | 0 |
| Feb 2, 2026 | $11.66 | $11.66 | $11.66 | $11.66 | 0.00% | 0 |
| Jan 26, 2026 | $11.66 | $11.66 | $11.66 | $11.66 | 0.00% | 0 |
| Jan 20, 2026 | $11.66 | $11.66 | $11.66 | $11.66 | 0.00% | 0 |
| Jan 12, 2026 | $11.66 | $11.66 | $11.66 | $11.66 | 0.00% | 0 |
| Jan 5, 2026 | $11.66 | $11.66 | $11.66 | $11.66 | 0.00% | 0 |
| Dec 29, 2025 | $11.66 | $11.66 | $11.66 | $11.66 | 0.00% | 0 |
| Dec 22, 2025 | $11.66 | $11.66 | $11.66 | $11.66 | 0.00% | 0 |
| Dec 15, 2025 | $11.66 | $11.66 | $11.66 | $11.66 | 0.00% | 0 |
| Dec 8, 2025 | $11.66 | $11.66 | $11.66 | $11.66 | 0.00% | 0 |
| Dec 1, 2025 | $11.66 | $11.66 | $11.66 | $11.66 | 0.00% | 0 |
| Nov 24, 2025 | $11.66 | $11.66 | $11.66 | $11.66 | +0.01% | 0 |
| Nov 17, 2025 | $13.90 | $13.90 | $11.66 | $11.66 | -16.12% | 195 |
| Nov 10, 2025 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 0 |
| Nov 3, 2025 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 0 |
| Oct 27, 2025 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 0 |
| Oct 20, 2025 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 0 |
| Oct 13, 2025 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 0 |
| Oct 6, 2025 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 0 |
| Sep 29, 2025 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 0 |
| Sep 22, 2025 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 0 |
| Sep 15, 2025 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 0 |
| Sep 8, 2025 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 0 |
| Sep 2, 2025 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 0 |
| Aug 25, 2025 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 0 |
| Aug 18, 2025 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 0 |
| Aug 11, 2025 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 0 |
| Aug 4, 2025 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 0 |
| Jul 28, 2025 | $13.90 | $13.90 | $13.90 | $13.90 | 0.00% | 0 |
| Jul 21, 2025 | $14.00 | $14.00 | $13.86 | $13.90 | -0.71% | 235 |
| Jul 14, 2025 | $11.45 | $14.00 | $11.45 | $14.00 | +22.27% | 500 |
| Jul 7, 2025 | $11.45 | $11.45 | $11.45 | $11.45 | 0.00% | 0 |
| Jun 30, 2025 | $11.45 | $11.45 | $11.45 | $11.45 | 0.00% | 0 |
| Jun 23, 2025 | $11.45 | $11.45 | $11.45 | $11.45 | -6.91% | 1,219 |
| Jun 16, 2025 | $10.95 | $12.30 | $10.95 | $12.30 | +12.33% | 100 |
| Jun 9, 2025 | $10.95 | $10.95 | $10.95 | $10.95 | 0.00% | 0 |
| Jun 2, 2025 | $10.95 | $10.95 | $10.95 | $10.95 | +4.78% | 3,000 |
| May 27, 2025 | $10.45 | $10.45 | $10.45 | $10.45 | 0.00% | 0 |
| May 19, 2025 | $8.50 | $10.45 | $8.50 | $10.45 | +22.94% | 700 |
| May 12, 2025 | $8.50 | $8.50 | $8.50 | $8.50 | 0.00% | 0 |
| May 5, 2025 | $8.50 | $8.50 | $8.50 | $8.50 | 0.00% | 0 |
| Apr 28, 2025 | $8.50 | $8.50 | $8.50 | $8.50 | 0.00% | 0 |
| Apr 21, 2025 | $8.50 | $8.50 | $8.50 | $8.50 | 0.00% | 0 |
| Apr 14, 2025 | $8.50 | $8.50 | $8.50 | $8.50 | 0.00% | 0 |
| Apr 7, 2025 | $9.53 | $9.53 | $8.50 | $8.50 | -10.81% | 400 |
| Mar 31, 2025 | $11.30 | $11.30 | $9.44 | $9.53 | -15.66% | 2,800 |
| Mar 24, 2025 | $11.30 | $11.30 | $11.30 | $11.30 | 0.00% | 0 |
| Mar 17, 2025 | $11.30 | $11.30 | $11.30 | $11.30 | 0.00% | 0 |
| Mar 10, 2025 | $11.30 | $11.30 | $11.30 | $11.30 | 0.00% | 0 |
| Mar 3, 2025 | $11.30 | $11.30 | $11.30 | $11.30 | 0.00% | 0 |
| Feb 24, 2025 | $9.40 | $11.30 | $9.40 | $11.30 | +20.21% | 200 |
| Feb 18, 2025 | $9.40 | $9.40 | $9.40 | $9.40 | 0.00% | 0 |
| Feb 10, 2025 | $8.40 | $9.40 | $8.40 | $9.40 | +8.67% | 558 |
| Feb 3, 2025 | $8.65 | $8.65 | $8.65 | $8.65 | 0.00% | 0 |
| Jan 27, 2025 | $9.00 | $9.00 | $8.65 | $8.65 | -3.89% | 130 |
| Jan 21, 2025 | $9.55 | $9.55 | $9.00 | $9.00 | -5.76% | 200 |
| Jan 13, 2025 | $9.55 | $9.55 | $9.55 | $9.55 | 0.00% | 0 |
| Jan 6, 2025 | $9.55 | $9.55 | $9.55 | $9.55 | 0.00% | 0 |
| Dec 30, 2024 | $9.55 | $9.55 | $9.55 | $9.55 | 0.00% | 0 |
| Dec 23, 2024 | $9.55 | $9.55 | $9.55 | $9.55 | 0.00% | 0 |
| Dec 16, 2024 | $9.55 | $9.55 | $9.55 | $9.55 | 0.00% | 0 |
| Dec 9, 2024 | $9.15 | $9.55 | $9.15 | $9.55 | +4.37% | 12,000 |
| Dec 2, 2024 | $11.05 | $11.05 | $9.15 | $9.15 | -17.19% | 100 |
| Nov 25, 2024 | $11.00 | $11.05 | $10.80 | $11.05 | +2.79% | 5,400 |
| Nov 18, 2024 | $11.39 | $11.39 | $10.75 | $10.75 | -5.62% | 3,000 |
| Nov 11, 2024 | $11.36 | $11.39 | $11.36 | $11.39 | +0.26% | 364 |
| Nov 4, 2024 | $11.36 | $11.36 | $11.36 | $11.36 | +2.81% | 1,000 |
| Oct 28, 2024 | $11.21 | $11.21 | $11.05 | $11.05 | -1.43% | 115,070 |
| Oct 21, 2024 | $11.21 | $11.21 | $11.21 | $11.21 | 0.00% | 0 |
| Oct 14, 2024 | $11.21 | $11.21 | $11.21 | $11.21 | 0.00% | 0 |
| Oct 7, 2024 | $11.21 | $11.21 | $11.21 | $11.21 | 0.00% | 0 |
| Sep 30, 2024 | $11.21 | $11.21 | $11.21 | $11.21 | 0.00% | 100 |
| Sep 23, 2024 | $10.41 | $11.21 | $10.15 | $11.21 | +7.68% | 700 |
| Sep 16, 2024 | $10.41 | $10.41 | $10.41 | $10.41 | 0.00% | 0 |
| Sep 9, 2024 | $8.65 | $10.41 | $8.65 | $10.41 | +20.35% | 1,000 |
| Sep 3, 2024 | $8.65 | $8.65 | $8.65 | $8.65 | 0.00% | 0 |
| Aug 26, 2024 | $8.65 | $8.65 | $8.65 | $8.65 | 0.00% | 0 |
| Aug 19, 2024 | $8.65 | $8.65 | $8.65 | $8.65 | 0.00% | 100 |
| Aug 12, 2024 | $9.55 | $9.55 | $8.65 | $8.65 | -9.42% | 5,000 |
| Aug 5, 2024 | $9.51 | $9.55 | $9.51 | $9.55 | +0.42% | 100 |
| Jul 29, 2024 | $9.51 | $9.51 | $9.51 | $9.51 | 0.00% | 0 |
| Jul 22, 2024 | $9.51 | $9.51 | $9.51 | $9.51 | -8.56% | 4,800 |
| Jul 15, 2024 | $10.40 | $10.40 | $10.40 | $10.40 | 0.00% | 0 |
| Jul 8, 2024 | $9.65 | $10.40 | $9.65 | $10.40 | +7.77% | 100 |
| Jul 1, 2024 | $9.65 | $9.65 | $9.65 | $9.65 | 0.00% | 11,100 |
| Jun 24, 2024 | $9.65 | $9.65 | $9.65 | $9.65 | 0.00% | 0 |
| Jun 17, 2024 | $9.66 | $9.66 | $9.65 | $9.65 | -0.10% | 2,500 |
| Jun 10, 2024 | $10.68 | $10.68 | $9.66 | $9.66 | -9.55% | 300 |
| Jun 3, 2024 | $10.68 | $10.68 | $10.68 | $10.68 | 0.00% | 1,600 |
| May 28, 2024 | $10.68 | $10.68 | $10.68 | $10.68 | +8.10% | 1,300 |
| May 20, 2024 | $11.15 | $11.15 | $9.43 | $9.88 | -11.39% | 3,600 |
| May 13, 2024 | $10.59 | $11.15 | $10.59 | $11.15 | +21.86% | 1,800 |
| May 6, 2024 | $9.15 | $9.15 | $9.15 | $9.15 | 0.00% | 0 |
| Apr 29, 2024 | $8.46 | $9.15 | $8.46 | $9.15 | +8.16% | 3,900 |
| Apr 22, 2024 | $8.46 | $8.46 | $8.46 | $8.46 | 0.00% | 0 |
| Apr 15, 2024 | $8.46 | $8.46 | $8.46 | $8.46 | 0.00% | 900 |
| Apr 8, 2024 | $8.46 | $8.46 | $8.46 | $8.46 | 0.00% | 0 |
| Apr 1, 2024 | $8.46 | $8.46 | $8.46 | $8.46 | 0.00% | 0 |
| Mar 25, 2024 | $8.46 | $8.46 | $8.46 | $8.46 | 0.00% | 3,000 |
| Mar 18, 2024 | $8.46 | $8.46 | $8.46 | $8.46 | 0.00% | 0 |
| Mar 11, 2024 | $8.80 | $9.35 | $8.46 | $8.46 | +12.95% | 27,000 |
| Mar 4, 2024 | $9.17 | $9.17 | $7.46 | $7.49 | -22.78% | 46,900 |
| Feb 26, 2024 | $12.16 | $12.16 | $8.12 | $9.70 | -20.23% | 46,400 |
| Feb 20, 2024 | $10.91 | $12.16 | $10.91 | $12.16 | +11.46% | 100 |
| Feb 12, 2024 | $11.01 | $11.01 | $10.91 | $10.91 | -6.11% | 400 |
| Feb 5, 2024 | $10.61 | $11.62 | $10.61 | $11.62 | +21.29% | 2,500 |
| Jan 29, 2024 | $9.58 | $9.58 | $9.58 | $9.58 | 0.00% | 0 |
| Jan 22, 2024 | $9.58 | $9.58 | $9.58 | $9.58 | 0.00% | 0 |
| Jan 16, 2024 | $11.70 | $11.70 | $9.07 | $9.58 | -18.12% | 51,100 |
| Jan 8, 2024 | $15.80 | $15.80 | $10.76 | $11.70 | -25.95% | 1,300 |
| Jan 2, 2024 | $15.80 | $15.80 | $15.80 | $15.80 | 0.00% | 0 |
| Dec 26, 2023 | $12.81 | $15.80 | $12.81 | $15.80 | +23.34% | 1,800 |
| Dec 18, 2023 | $12.81 | $12.81 | $12.81 | $12.81 | 0.00% | 0 |
| Dec 11, 2023 | $12.81 | $12.81 | $12.81 | $12.81 | 0.00% | 0 |
| Dec 4, 2023 | $12.81 | $12.81 | $12.81 | $12.81 | 0.00% | 0 |
| Nov 27, 2023 | $12.81 | $12.81 | $12.81 | $12.81 | 0.00% | 0 |
| Nov 20, 2023 | $12.81 | $12.81 | $12.81 | $12.81 | 0.00% | 0 |
| Nov 13, 2023 | $10.50 | $12.81 | $10.50 | $12.81 | +22.00% | 900 |
| Nov 6, 2023 | $10.50 | $10.50 | $10.50 | $10.50 | 0.00% | 0 |
| Oct 30, 2023 | $10.50 | $10.50 | $10.50 | $10.50 | 0.00% | 0 |
| Oct 23, 2023 | $12.85 | $12.85 | $10.25 | $10.50 | -18.29% | 2,000 |
| Oct 16, 2023 | $12.85 | $12.85 | $12.85 | $12.85 | 0.00% | 0 |
| Oct 9, 2023 | $12.44 | $12.85 | $12.44 | $12.85 | +3.30% | 700 |
| Oct 2, 2023 | $12.44 | $12.44 | $12.44 | $12.44 | 0.00% | 0 |
| Sep 25, 2023 | $12.44 | $12.44 | $12.44 | $12.44 | -4.31% | 3,000 |
| Sep 18, 2023 | $13.51 | $13.51 | $13.00 | $13.00 | -3.77% | 5,300 |
| Sep 11, 2023 | $13.51 | $13.51 | $13.51 | $13.51 | 0.00% | 0 |
| Sep 5, 2023 | $13.51 | $13.51 | $13.51 | $13.51 | 0.00% | 0 |
| Aug 28, 2023 | $13.51 | $13.51 | $13.51 | $13.51 | 0.00% | 0 |
| Aug 21, 2023 | $14.20 | $14.20 | $13.51 | $13.51 | -4.86% | 14,500 |
| Aug 14, 2023 | $14.20 | $14.20 | $14.20 | $14.20 | 0.00% | 6,000 |
| Aug 7, 2023 | $14.20 | $14.20 | $14.20 | $14.20 | 0.00% | 0 |
| Jul 31, 2023 | $14.20 | $14.20 | $14.20 | $14.20 | 0.00% | 0 |
| Jul 24, 2023 | $11.80 | $14.20 | $11.80 | $14.20 | +20.34% | 11,000 |
| Jul 17, 2023 | $11.80 | $11.80 | $11.80 | $11.80 | 0.00% | 0 |
| Jul 10, 2023 | $11.80 | $11.80 | $11.80 | $11.80 | 0.00% | 0 |
| Jul 3, 2023 | $11.80 | $11.80 | $11.80 | $11.80 | 0.00% | 0 |
| Jun 26, 2023 | $11.80 | $11.80 | $11.80 | $11.80 | 0.00% | 0 |
| Jun 20, 2023 | $11.80 | $11.80 | $11.80 | $11.80 | 0.00% | 0 |
| Jun 12, 2023 | $12.60 | $12.60 | $11.80 | $11.80 | -6.35% | 200 |
| Jun 5, 2023 | $11.65 | $12.60 | $11.65 | $12.60 | +8.15% | 14,000 |
| May 30, 2023 | $11.65 | $11.65 | $11.65 | $11.65 | 0.00% | 0 |
| May 22, 2023 | $11.65 | $11.65 | $11.65 | $11.65 | 0.00% | 0 |
| May 15, 2023 | $11.65 | $11.65 | $11.65 | $11.65 | 0.00% | 3,400 |
| May 8, 2023 | $9.99 | $11.65 | $9.99 | $11.65 | +16.62% | 2,900 |
| May 1, 2023 | $11.76 | $11.76 | $9.99 | $9.99 | -15.05% | 2,400 |
| Apr 24, 2023 | $11.76 | $11.76 | $11.76 | $11.76 | 0.00% | 0 |
| Apr 17, 2023 | $11.76 | $11.76 | $11.76 | $11.76 | 0.00% | 0 |
| Apr 10, 2023 | $11.76 | $11.76 | $11.76 | $11.76 | 0.00% | 0 |
| Apr 3, 2023 | $11.76 | $11.76 | $11.76 | $11.76 | 0.00% | 0 |
| Mar 27, 2023 | $11.76 | $11.76 | $11.76 | $11.76 | 0.00% | 0 |
| Mar 20, 2023 | $11.76 | $11.76 | $11.76 | $11.76 | 0.00% | 0 |
| Mar 13, 2023 | $11.76 | $11.76 | $11.76 | $11.76 | 0.00% | 1,000 |
| Mar 6, 2023 | $11.76 | $11.76 | $11.76 | $11.76 | 0.00% | 0 |
| Feb 27, 2023 | $14.47 | $14.47 | $11.76 | $11.76 | -18.73% | 1,000 |
| Feb 21, 2023 | $14.94 | $14.94 | $14.47 | $14.47 | -3.28% | 600 |
| Feb 13, 2023 | $14.51 | $15.34 | $14.51 | $14.96 | +3.10% | 600 |
| Feb 6, 2023 | $14.51 | $14.51 | $14.51 | $14.51 | 0.00% | 0 |
| Jan 30, 2023 | $13.07 | $14.51 | $13.07 | $14.51 | +14.43% | 700 |
| Jan 23, 2023 | $12.68 | $12.68 | $12.68 | $12.68 | 0.00% | 0 |
| Jan 17, 2023 | $12.39 | $12.68 | $12.39 | $12.68 | +2.34% | 14,800 |
| Jan 9, 2023 | $12.39 | $12.39 | $12.39 | $12.39 | 0.00% | 0 |
| Jan 3, 2023 | $10.67 | $12.60 | $10.67 | $12.39 | +16.12% | 20,200 |
| Dec 27, 2022 | $10.67 | $10.67 | $10.67 | $10.67 | 0.00% | 0 |
| Dec 19, 2022 | $10.67 | $10.67 | $10.67 | $10.67 | 0.00% | 0 |
| Dec 12, 2022 | $10.67 | $10.67 | $10.67 | $10.67 | +4.40% | 2,100 |
| Dec 5, 2022 | $10.86 | $10.86 | $10.22 | $10.22 | -5.89% | 14,000 |
| Nov 28, 2022 | $10.33 | $10.86 | $10.33 | $10.86 | +5.13% | 6,100 |
| Nov 21, 2022 | $10.33 | $10.33 | $10.33 | $10.33 | 0.00% | 0 |
| Nov 14, 2022 | $10.33 | $10.33 | $10.33 | $10.33 | 0.00% | 1,900 |
| Nov 7, 2022 | $8.45 | $10.33 | $8.45 | $10.33 | +22.25% | 90,000 |
| Oct 31, 2022 | $8.21 | $8.45 | $8.21 | $8.45 | +2.92% | 100 |
| Oct 24, 2022 | $8.26 | $8.26 | $8.21 | $8.21 | -0.61% | 5,400 |
| Oct 17, 2022 | $7.90 | $8.26 | $7.90 | $8.26 | +4.56% | 4,200 |
| Oct 10, 2022 | $7.90 | $7.90 | $7.90 | $7.90 | 0.00% | 7,300 |
| Oct 3, 2022 | $9.41 | $9.41 | $7.90 | $7.90 | -16.05% | 400 |
| Sep 26, 2022 | $9.41 | $9.41 | $9.41 | $9.41 | 0.00% | 900 |
| Sep 19, 2022 | $12.41 | $12.41 | $9.41 | $9.41 | -24.17% | 6,700 |
| Sep 12, 2022 | $12.41 | $12.41 | $12.41 | $12.41 | 0.00% | 0 |
| Sep 6, 2022 | $12.19 | $12.41 | $12.19 | $12.41 | +1.80% | 4,300 |
| Aug 29, 2022 | $12.19 | $12.19 | $12.19 | $12.19 | 0.00% | 4,700 |
| Aug 22, 2022 | $14.30 | $14.30 | $12.19 | $12.19 | -14.76% | 2,900 |
| Aug 15, 2022 | $14.30 | $14.30 | $14.30 | $14.30 | 0.00% | 0 |
| Aug 8, 2022 | $14.30 | $14.30 | $14.30 | $14.30 | 0.00% | 100 |
| Aug 1, 2022 | $14.30 | $14.30 | $14.30 | $14.30 | 0.00% | 1,300 |
| Jul 25, 2022 | $15.46 | $15.85 | $14.01 | $14.30 | -7.50% | 3,600 |
| Jul 18, 2022 | $15.46 | $15.46 | $15.46 | $15.46 | 0.00% | 0 |
| Jul 11, 2022 | $17.50 | $17.50 | $15.46 | $15.46 | -11.66% | 33,100 |
| Jul 5, 2022 | $17.50 | $17.50 | $17.50 | $17.50 | 0.00% | 0 |
| Jun 27, 2022 | $18.88 | $18.88 | $17.50 | $17.50 | -7.31% | 1,100 |
| Jun 21, 2022 | $18.11 | $18.88 | $18.11 | $18.88 | +4.25% | 600 |
| Jun 13, 2022 | $21.00 | $21.00 | $18.11 | $18.11 | -13.76% | 400 |
| Jun 6, 2022 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 3,400 |
| May 31, 2022 | $20.45 | $21.00 | $20.45 | $21.00 | 0.00% | 7,700 |
| May 23, 2022 | $20.45 | $21.00 | $20.45 | $21.00 | +2.69% | 3,500 |
| May 16, 2022 | $19.68 | $21.00 | $19.68 | $20.45 | +3.91% | 1,600 |
| May 9, 2022 | $19.68 | $19.68 | $19.68 | $19.68 | 0.00% | 60,600 |
| May 2, 2022 | $17.95 | $19.68 | $17.68 | $19.68 | +9.64% | 2,300 |
| Apr 25, 2022 | $17.95 | $17.95 | $17.95 | $17.95 | +9.72% | 100 |
| Apr 18, 2022 | $16.40 | $16.40 | $16.36 | $16.36 | -10.21% | 6,700 |
| Apr 11, 2022 | $18.22 | $18.22 | $18.22 | $18.22 | 0.00% | 0 |
| Apr 4, 2022 | $18.22 | $18.22 | $18.22 | $18.22 | 0.00% | 0 |
| Mar 28, 2022 | $18.42 | $18.42 | $17.95 | $18.22 | -1.09% | 200 |
| Mar 21, 2022 | $18.42 | $18.42 | $18.42 | $18.42 | 0.00% | 0 |
| Mar 14, 2022 | $18.42 | $18.42 | $18.42 | $18.42 | 0.00% | 5,700 |
| Mar 7, 2022 | $18.42 | $18.42 | $18.42 | $18.42 | +5.02% | 21,600 |
| Feb 28, 2022 | $19.10 | $19.10 | $17.54 | $17.54 | +9.90% | 300 |
| Feb 22, 2022 | $15.96 | $15.96 | $15.96 | $15.96 | 0.00% | 0 |
| Feb 14, 2022 | $17.40 | $17.40 | $15.96 | $15.96 | -8.28% | 3,000 |
| Feb 7, 2022 | $17.30 | $17.40 | $17.30 | $17.40 | +0.58% | 2,900 |
| Jan 31, 2022 | $16.75 | $17.70 | $16.75 | $17.30 | +3.28% | 23,000 |
| Jan 24, 2022 | $19.00 | $19.00 | $16.75 | $16.75 | -11.84% | 4,600 |
| Jan 18, 2022 | $18.86 | $19.00 | $18.86 | $19.00 | +0.74% | 600 |
| Jan 10, 2022 | $18.73 | $18.86 | $18.73 | $18.86 | +2.78% | 3,100 |
| Jan 3, 2022 | $18.80 | $18.80 | $18.35 | $18.35 | -0.49% | 14,600 |
| Dec 27, 2021 | $18.44 | $18.44 | $18.44 | $18.44 | 0.00% | 0 |
| Dec 20, 2021 | $17.96 | $18.44 | $17.70 | $18.44 | +2.67% | 1,800 |
| Dec 13, 2021 | $17.38 | $18.08 | $17.38 | $17.96 | +3.34% | 2,300 |
| Dec 6, 2021 | $17.61 | $17.61 | $17.38 | $17.38 | -1.31% | 2,000 |
| Nov 29, 2021 | $19.76 | $19.76 | $17.61 | $17.61 | -10.88% | 7,600 |
| Nov 22, 2021 | $19.76 | $19.76 | $19.76 | $19.76 | -1.20% | 6,300 |
| Nov 15, 2021 | $20.56 | $20.56 | $19.86 | $20.00 | -2.72% | 2,900 |
| Nov 8, 2021 | $22.67 | $22.67 | $20.56 | $20.56 | -9.31% | 700 |
| Nov 1, 2021 | $22.95 | $22.95 | $22.67 | $22.67 | -2.91% | 500 |
| Oct 25, 2021 | $23.35 | $23.35 | $23.35 | $23.35 | 0.00% | 0 |
| Oct 18, 2021 | $23.35 | $23.35 | $23.35 | $23.35 | 0.00% | 0 |
| Oct 11, 2021 | $22.90 | $23.69 | $22.33 | $23.35 | -0.60% | 12,600 |
| Oct 4, 2021 | $24.56 | $24.56 | $23.49 | $23.49 | -4.12% | 800 |
| Sep 27, 2021 | $25.66 | $25.82 | $24.50 | $24.50 | -4.52% | 2,600 |
| Sep 20, 2021 | $25.40 | $25.66 | $25.40 | $25.66 | -0.12% | 1,000 |
| Sep 13, 2021 | $24.64 | $25.91 | $23.94 | $25.69 | +5.85% | 146,800 |
| Sep 7, 2021 | $24.20 | $24.27 | $24.20 | $24.27 | +0.29% | 500 |
| Aug 30, 2021 | $24.25 | $24.25 | $24.20 | $24.20 | -0.21% | 1,000 |
| Aug 23, 2021 | $24.55 | $24.55 | $24.25 | $24.25 | -2.65% | 50,900 |
| Aug 16, 2021 | $23.30 | $24.91 | $23.30 | $24.91 | -0.52% | 2,300 |
| Aug 9, 2021 | $25.04 | $25.04 | $25.04 | $25.04 | 0.00% | 1,300 |
| Aug 2, 2021 | $25.41 | $25.41 | $25.04 | $25.04 | -1.46% | 47,800 |
| Jul 26, 2021 | $23.75 | $25.51 | $23.75 | $25.41 | +4.57% | 10,800 |
| Jul 19, 2021 | $23.90 | $24.30 | $23.90 | $24.30 | +1.67% | 200 |
| Jul 12, 2021 | $25.85 | $25.85 | $23.90 | $23.90 | -7.54% | 500 |
| Jul 6, 2021 | $26.29 | $26.29 | $25.83 | $25.85 | -1.67% | 5,300 |
| Jun 28, 2021 | $26.26 | $26.40 | $26.16 | $26.29 | +0.11% | 2,800 |
| Jun 21, 2021 | $27.94 | $27.94 | $26.26 | $26.26 | -6.01% | 100 |
| Jun 14, 2021 | $27.94 | $27.94 | $27.94 | $27.94 | +3.25% | 500 |
| Jun 7, 2021 | $26.48 | $27.06 | $26.48 | $27.06 | +2.34% | 3,900 |
| Jun 1, 2021 | $27.99 | $27.99 | $26.44 | $26.44 | -5.54% | 7,000 |
| May 24, 2021 | $28.59 | $28.59 | $27.99 | $27.99 | -2.10% | 400 |
| May 17, 2021 | $28.59 | $28.59 | $28.59 | $28.59 | 0.00% | 0 |
| May 10, 2021 | $28.59 | $28.59 | $28.59 | $28.59 | 0.00% | 0 |
| May 3, 2021 | $26.81 | $28.59 | $26.76 | $28.59 | +6.64% | 9,200 |
| Apr 26, 2021 | $28.50 | $28.50 | $26.81 | $26.81 | -5.93% | 1,000 |
| Apr 19, 2021 | $28.50 | $28.50 | $28.50 | $28.50 | 0.00% | 2,600 |
| Apr 12, 2021 | $28.50 | $28.50 | $28.50 | $28.50 | 0.00% | 0 |
| Apr 5, 2021 | $25.80 | $28.50 | $25.80 | $28.50 | +8.41% | 13,100 |
| Mar 29, 2021 | $26.29 | $26.29 | $26.29 | $26.29 | 0.00% | 0 |
| Mar 22, 2021 | $25.80 | $26.29 | $25.80 | $26.29 | +1.90% | 3,500 |
| Mar 15, 2021 | $24.60 | $25.80 | $24.60 | $25.80 | +4.88% | 200 |
| Mar 8, 2021 | $22.80 | $24.60 | $22.80 | $24.60 | -2.50% | 3,600 |
| Mar 1, 2021 | $26.79 | $26.79 | $25.23 | $25.23 | -5.82% | 200 |
| Feb 22, 2021 | $26.50 | $26.79 | $26.50 | $26.79 | +1.09% | 50,000 |
| Feb 16, 2021 | $28.40 | $28.40 | $26.50 | $26.50 | -6.69% | 171,700 |
| Feb 8, 2021 | $27.75 | $28.40 | $27.75 | $28.40 | +2.34% | 8,400 |
| Feb 1, 2021 | $30.06 | $30.06 | $27.75 | $27.75 | -7.68% | 2,500 |
| Jan 25, 2021 | $31.05 | $31.05 | $29.81 | $30.06 | -3.19% | 17,100 |
| Jan 19, 2021 | $29.28 | $31.05 | $29.28 | $31.05 | +6.05% | 300 |
| Jan 11, 2021 | $28.74 | $29.28 | $28.74 | $29.28 | +2.02% | 7,100 |
| Jan 4, 2021 | $29.09 | $29.09 | $28.70 | $28.70 | -1.34% | 300 |
| Dec 28, 2020 | $29.09 | $29.09 | $29.09 | $29.09 | 0.00% | 0 |
| Dec 21, 2020 | $29.35 | $29.35 | $29.09 | $29.09 | -1.05% | 1,500 |
| Dec 14, 2020 | $28.70 | $29.40 | $28.70 | $29.40 | +2.44% | 11,100 |
| Dec 7, 2020 | $28.71 | $28.71 | $27.85 | $28.70 | -0.03% | 800 |
| Nov 30, 2020 | $29.75 | $29.75 | $28.71 | $28.71 | -3.50% | 21,300 |
| Nov 23, 2020 | $29.75 | $29.75 | $29.75 | $29.75 | 0.00% | 7,000 |
| Nov 16, 2020 | $30.80 | $30.80 | $29.75 | $29.75 | -3.41% | 400 |
| Nov 9, 2020 | $28.60 | $30.80 | $28.60 | $30.80 | +7.69% | 500 |
| Nov 2, 2020 | $30.00 | $30.00 | $28.60 | $28.60 | -4.67% | 1,900 |
| Oct 26, 2020 | $30.00 | $30.00 | $30.00 | $30.00 | -4.61% | 200 |
| Oct 19, 2020 | $31.53 | $31.53 | $30.88 | $31.45 | +3.83% | 3,800 |
| Oct 12, 2020 | $30.29 | $30.29 | $30.29 | $30.29 | +2.85% | 200 |
| Oct 5, 2020 | $27.25 | $29.45 | $27.25 | $29.45 | +8.07% | 300 |
| Sep 28, 2020 | $27.25 | $27.25 | $27.25 | $27.25 | 0.00% | 26,000 |
| Sep 21, 2020 | $28.40 | $28.40 | $27.25 | $27.25 | -4.05% | 1,400 |
| Sep 14, 2020 | $25.65 | $28.40 | $25.65 | $28.40 | +10.72% | 200 |
| Sep 8, 2020 | $25.65 | $25.65 | $25.65 | $25.65 | 0.00% | 0 |
| Aug 31, 2020 | $28.20 | $28.20 | $25.65 | $25.65 | -9.04% | 76,800 |
| Aug 24, 2020 | $28.20 | $28.20 | $28.20 | $28.20 | +2.96% | 100 |
| Aug 17, 2020 | $29.70 | $29.70 | $27.39 | $27.39 | -2.73% | 24,600 |
| Aug 10, 2020 | $28.53 | $28.53 | $28.16 | $28.16 | -7.97% | 37,500 |
| Aug 3, 2020 | $30.60 | $30.60 | $30.60 | $30.60 | 0.00% | 0 |
| Jul 27, 2020 | $30.60 | $30.60 | $30.60 | $30.60 | 0.00% | 0 |
| Jul 20, 2020 | $30.60 | $30.60 | $30.60 | $30.60 | 0.00% | 0 |
| Jul 13, 2020 | $31.64 | $31.64 | $30.60 | $30.60 | -3.29% | 300 |
| Jul 6, 2020 | $31.64 | $31.64 | $31.64 | $31.64 | 0.00% | 0 |
| Jun 29, 2020 | $31.64 | $31.64 | $31.64 | $31.64 | 0.00% | 600 |
| Jun 22, 2020 | $31.64 | $31.64 | $31.64 | $31.64 | 0.00% | 0 |
| Jun 15, 2020 | $32.10 | $32.10 | $31.64 | $31.64 | -1.43% | 600 |
| Jun 8, 2020 | $30.75 | $32.22 | $30.75 | $32.10 | +4.39% | 2,300 |
| Jun 1, 2020 | $30.99 | $31.10 | $30.73 | $30.75 | -0.77% | 1,600 |
| May 26, 2020 | $32.58 | $32.58 | $30.99 | $30.99 | -4.88% | 900 |
| May 18, 2020 | $31.99 | $32.77 | $31.99 | $32.58 | +1.84% | 300 |
| May 11, 2020 | $30.93 | $31.99 | $30.93 | $31.99 | +3.43% | 300 |
| May 4, 2020 | $35.94 | $35.94 | $30.93 | $30.93 | -13.94% | 300 |
| Apr 27, 2020 | $35.94 | $35.94 | $35.94 | $35.94 | 0.00% | 0 |
| Apr 20, 2020 | $35.80 | $35.94 | $35.80 | $35.94 | +5.09% | 400 |
| Apr 13, 2020 | $34.70 | $34.70 | $34.20 | $34.20 | -1.44% | 300 |
| Apr 6, 2020 | $33.45 | $34.70 | $33.45 | $34.70 | +3.74% | 100 |
| Mar 30, 2020 | $33.45 | $33.45 | $33.45 | $33.45 | 0.00% | 0 |
| Mar 23, 2020 | $30.91 | $33.45 | $30.91 | $33.45 | +12.32% | 1,300 |
| Mar 16, 2020 | $33.00 | $33.00 | $29.78 | $29.78 | -9.76% | 100 |
| Mar 9, 2020 | $33.00 | $33.00 | $33.00 | $33.00 | 0.00% | 0 |
| Mar 2, 2020 | $32.15 | $34.00 | $32.15 | $33.00 | +2.64% | 1,300 |
| Feb 24, 2020 | $35.28 | $35.28 | $32.15 | $32.15 | -8.87% | 700 |
| Feb 18, 2020 | $35.28 | $35.28 | $35.28 | $35.28 | 0.00% | 39,400 |
| Feb 10, 2020 | $33.70 | $35.28 | $33.70 | $35.28 | +4.69% | 28,700 |
| Feb 3, 2020 | $33.70 | $33.70 | $33.70 | $33.70 | 0.00% | 0 |
| Jan 27, 2020 | $35.65 | $35.65 | $33.70 | $33.70 | -5.47% | 200 |
| Jan 21, 2020 | $35.65 | $35.65 | $35.65 | $35.65 | 0.00% | 0 |
| Jan 13, 2020 | $35.90 | $36.18 | $35.65 | $35.65 | -0.70% | 800 |
| Jan 6, 2020 | $35.25 | $35.95 | $35.25 | $35.90 | +3.16% | 27,200 |
| Dec 30, 2019 | $34.80 | $34.80 | $34.80 | $34.80 | 0.00% | 0 |
| Dec 23, 2019 | $34.80 | $34.80 | $34.80 | $34.80 | 0.00% | 0 |
| Dec 16, 2019 | $34.80 | $34.80 | $34.80 | $34.80 | +1.02% | 100 |
| Dec 9, 2019 | $34.19 | $34.45 | $34.19 | $34.45 | +0.76% | 4,700 |
| Dec 2, 2019 | $32.65 | $34.19 | $32.65 | $34.19 | +4.72% | 500 |
| Nov 25, 2019 | $32.65 | $32.65 | $32.65 | $32.65 | 0.00% | 0 |
| Nov 18, 2019 | $30.82 | $32.65 | $30.82 | $32.65 | +5.94% | 100 |
| Nov 11, 2019 | $30.82 | $30.82 | $30.82 | $30.82 | 0.00% | 0 |
| Nov 4, 2019 | $30.82 | $30.82 | $30.82 | $30.82 | 0.00% | 0 |
| Oct 28, 2019 | $30.82 | $30.82 | $30.82 | $30.82 | 0.00% | 0 |
| Oct 21, 2019 | $29.80 | $30.82 | $29.80 | $30.82 | +3.42% | 1,100 |
| Oct 14, 2019 | $29.80 | $29.80 | $29.80 | $29.80 | +1.40% | 2,000 |
| Oct 7, 2019 | $29.95 | $29.95 | $29.39 | $29.39 | -1.87% | 17,700 |
| Sep 30, 2019 | $29.95 | $29.95 | $29.95 | $29.95 | 0.00% | 0 |
| Sep 23, 2019 | $29.95 | $29.95 | $29.95 | $29.95 | 0.00% | 0 |
| Sep 16, 2019 | $29.95 | $29.95 | $29.95 | $29.95 | 0.00% | 100 |
| Sep 9, 2019 | $31.10 | $31.10 | $29.95 | $29.95 | -3.70% | 300 |
| Sep 3, 2019 | $32.20 | $32.20 | $31.10 | $31.10 | -3.42% | 2,200 |
| Aug 26, 2019 | $32.20 | $32.20 | $32.20 | $32.20 | +8.56% | 0 |
| Aug 19, 2019 | $32.20 | $32.20 | $29.66 | $29.66 | -7.89% | 0 |
| Aug 12, 2019 | $32.20 | $32.20 | $32.20 | $32.20 | 0.00% | 7,600 |
| Aug 5, 2019 | $32.20 | $32.20 | $32.20 | $32.20 | 0.00% | 2,200 |
| Jul 29, 2019 | $32.20 | $32.20 | $32.20 | $32.20 | 0.00% | 500 |
| Jul 22, 2019 | $32.20 | $32.20 | $32.20 | $32.20 | 0.00% | 0 |
| Jul 15, 2019 | $29.66 | $32.20 | $29.66 | $32.20 | +8.56% | 200 |
| Jul 8, 2019 | $29.66 | $29.66 | $29.66 | $29.66 | 0.00% | 2,000 |
| Jul 1, 2019 | $29.66 | $29.66 | $29.66 | $29.66 | +2.63% | 20,000 |
| Jun 24, 2019 | $27.77 | $28.90 | $27.77 | $28.90 | +4.07% | 200 |
| Jun 17, 2019 | $26.15 | $27.77 | $26.15 | $27.77 | +6.20% | 45,400 |
| Jun 10, 2019 | $26.15 | $26.15 | $26.15 | $26.15 | 0.00% | 0 |
| Jun 3, 2019 | $26.15 | $26.15 | $26.15 | $26.15 | 0.00% | 1,900 |
| May 28, 2019 | $26.15 | $26.15 | $26.15 | $26.15 | 0.00% | 0 |
| May 20, 2019 | $26.55 | $26.55 | $26.15 | $26.15 | -1.51% | 200 |
| May 13, 2019 | $26.15 | $26.55 | $26.00 | $26.55 | +1.53% | 600 |
| May 6, 2019 | $26.75 | $26.75 | $26.15 | $26.15 | -2.24% | 400 |
| Apr 29, 2019 | $26.75 | $26.75 | $26.75 | $26.75 | 0.00% | 0 |
| Apr 22, 2019 | $26.75 | $26.75 | $26.75 | $26.75 | +2.10% | 1,000 |
| Apr 15, 2019 | $26.20 | $26.20 | $26.20 | $26.20 | 0.00% | 0 |
| Apr 8, 2019 | $26.20 | $26.20 | $26.20 | $26.20 | 0.00% | 0 |
| Apr 1, 2019 | $26.20 | $26.20 | $26.20 | $26.20 | 0.00% | 100 |
| Mar 25, 2019 | $26.20 | $26.20 | $26.20 | $26.20 | 0.00% | 2,100 |
| Mar 18, 2019 | $26.20 | $26.20 | $26.20 | $26.20 | 0.00% | 0 |
| Mar 11, 2019 | $26.20 | $26.20 | $26.20 | $26.20 | 0.00% | 200 |
| Mar 4, 2019 | $26.20 | $26.20 | $26.20 | $26.20 | 0.00% | 100 |
| Feb 25, 2019 | $27.42 | $27.42 | $26.20 | $26.20 | -4.45% | 300 |
| Feb 19, 2019 | $27.42 | $27.42 | $27.42 | $27.42 | 0.00% | 0 |
| Feb 11, 2019 | $27.42 | $27.42 | $27.42 | $27.42 | 0.00% | 0 |
| Feb 4, 2019 | $27.42 | $27.42 | $27.42 | $27.42 | 0.00% | 0 |
| Jan 28, 2019 | $27.42 | $27.42 | $27.42 | $27.42 | 0.00% | 200 |
| Jan 22, 2019 | $27.42 | $27.42 | $27.42 | $27.42 | +1.18% | 10,500 |
| Jan 14, 2019 | $27.10 | $27.10 | $27.10 | $27.10 | 0.00% | 0 |
| Jan 7, 2019 | $27.10 | $27.10 | $27.10 | $27.10 | 0.00% | 3,800 |
| Dec 31, 2018 | $26.75 | $27.10 | $25.80 | $27.10 | +1.31% | 300 |
| Dec 24, 2018 | $26.75 | $26.75 | $26.75 | $26.75 | 0.00% | 100 |
| Dec 17, 2018 | $26.75 | $26.75 | $26.75 | $26.75 | 0.00% | 500 |
| Dec 10, 2018 | $29.35 | $29.35 | $26.75 | $26.75 | -8.86% | 100 |
| Dec 3, 2018 | $29.35 | $29.35 | $29.35 | $29.35 | 0.00% | 0 |
| Nov 26, 2018 | $29.75 | $29.75 | $29.35 | $29.35 | -1.34% | 100 |
| Nov 19, 2018 | $29.75 | $29.75 | $29.75 | $29.75 | 0.00% | 0 |
| Nov 12, 2018 | $29.75 | $29.75 | $29.75 | $29.75 | 0.00% | 0 |
| Nov 5, 2018 | $29.00 | $29.75 | $29.00 | $29.75 | +2.59% | 200 |
| Oct 29, 2018 | $29.05 | $29.31 | $29.00 | $29.00 | +10.48% | 600 |
| Oct 22, 2018 | $26.25 | $26.25 | $26.25 | $26.25 | +3.35% | 1,000 |
| Oct 15, 2018 | $25.40 | $25.40 | $25.40 | $25.40 | -10.12% | 4,600 |
| Oct 8, 2018 | $28.26 | $28.26 | $28.26 | $28.26 | 0.00% | 0 |
| Oct 1, 2018 | $28.26 | $28.26 | $28.26 | $28.26 | 0.00% | 0 |
| Sep 24, 2018 | $28.26 | $28.26 | $28.26 | $28.26 | 0.00% | 0 |
| Sep 17, 2018 | $28.26 | $28.26 | $28.26 | $28.26 | 0.00% | 0 |
| Sep 10, 2018 | $30.15 | $30.15 | $28.26 | $28.26 | -6.27% | 14,000 |
| Sep 4, 2018 | $30.15 | $30.15 | $30.15 | $30.15 | 0.00% | 0 |
| Aug 27, 2018 | $28.00 | $30.15 | $28.00 | $30.15 | +7.68% | 300 |
| Aug 20, 2018 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | 0 |
| Aug 13, 2018 | $28.35 | $28.35 | $28.00 | $28.00 | -6.04% | 1,100 |
| Aug 6, 2018 | $29.80 | $29.80 | $29.80 | $29.80 | 0.00% | 0 |
| Jul 30, 2018 | $29.80 | $29.80 | $29.80 | $29.80 | 0.00% | 0 |
| Jul 23, 2018 | $29.80 | $29.80 | $29.80 | $29.80 | 0.00% | 0 |
| Jul 16, 2018 | $29.80 | $29.80 | $29.80 | $29.80 | 0.00% | 0 |
| Jul 9, 2018 | $29.80 | $29.80 | $29.80 | $29.80 | 0.00% | 0 |
| Jul 2, 2018 | $29.80 | $29.80 | $29.80 | $29.80 | -3.72% | 1,500 |
| Jun 25, 2018 | $30.95 | $30.95 | $30.95 | $30.95 | 0.00% | 0 |
| Jun 18, 2018 | $30.80 | $30.95 | $30.66 | $30.95 | -3.88% | 2,600 |
| Jun 11, 2018 | $32.20 | $32.20 | $32.20 | $32.20 | +1.10% | 2,500 |
| Jun 4, 2018 | $27.55 | $31.85 | $27.55 | $31.85 | +15.61% | 15,100 |
| May 29, 2018 | $27.55 | $27.55 | $27.55 | $27.55 | 0.00% | 0 |
| May 21, 2018 | $27.55 | $27.55 | $27.55 | $27.55 | 0.00% | 0 |
| May 14, 2018 | $27.55 | $27.55 | $27.55 | $27.55 | 0.00% | 0 |
| May 7, 2018 | $27.55 | $27.55 | $27.55 | $27.55 | 0.00% | 0 |
| Apr 30, 2018 | $27.55 | $27.55 | $27.55 | $27.55 | 0.00% | 0 |
| Apr 23, 2018 | $27.55 | $27.55 | $27.55 | $27.55 | 0.00% | 0 |
| Apr 16, 2018 | $27.55 | $27.55 | $27.55 | $27.55 | 0.00% | 0 |
| Apr 9, 2018 | $27.55 | $27.55 | $27.55 | $27.55 | 0.00% | 0 |
| Apr 2, 2018 | $27.55 | $27.55 | $27.55 | $27.55 | 0.00% | 0 |
| Mar 26, 2018 | $27.55 | $27.55 | $27.55 | $27.55 | 0.00% | 0 |
| Mar 19, 2018 | $27.27 | $27.55 | $27.27 | $27.55 | +1.03% | 1,400 |
| Mar 12, 2018 | $27.27 | $27.27 | $27.27 | $27.27 | 0.00% | 0 |
| Mar 5, 2018 | $27.27 | $27.27 | $27.27 | $27.27 | -7.87% | 100 |
| Feb 26, 2018 | $32.20 | $32.20 | $29.60 | $29.60 | -8.07% | 200 |
| Feb 20, 2018 | $32.20 | $32.20 | $32.20 | $32.20 | 0.00% | 0 |
| Feb 12, 2018 | $32.20 | $32.20 | $32.20 | $32.20 | 0.00% | 0 |
| Feb 5, 2018 | $32.20 | $32.20 | $32.20 | $32.20 | 0.00% | 42,000 |
| Jan 29, 2018 | $32.20 | $32.20 | $32.20 | $32.20 | 0.00% | 0 |
| Jan 22, 2018 | $28.55 | $32.20 | $28.55 | $32.20 | +12.78% | 100 |
| Jan 16, 2018 | $28.55 | $28.55 | $28.55 | $28.55 | 0.00% | 0 |
| Jan 8, 2018 | $28.55 | $28.55 | $28.55 | $28.55 | 0.00% | 38,000 |
| Jan 2, 2018 | $29.65 | $29.65 | $28.55 | $28.55 | -3.71% | 81,400 |
| Dec 26, 2017 | $29.65 | $29.65 | $29.65 | $29.65 | 0.00% | 0 |
| Dec 18, 2017 | $29.65 | $29.65 | $29.65 | $29.65 | 0.00% | 0 |
| Dec 11, 2017 | $29.65 | $29.65 | $29.65 | $29.65 | 0.00% | 0 |
| Dec 4, 2017 | $29.65 | $29.65 | $29.65 | $29.65 | 0.00% | 0 |
| Nov 27, 2017 | $29.65 | $29.65 | $29.65 | $29.65 | 0.00% | 0 |
| Nov 20, 2017 | $29.65 | $29.65 | $29.65 | $29.65 | +0.51% | 3,400 |
| Nov 13, 2017 | $31.04 | $31.04 | $29.50 | $29.50 | -4.96% | 500 |
| Nov 6, 2017 | $31.04 | $31.04 | $31.04 | $31.04 | 0.00% | 0 |
| Oct 30, 2017 | $28.75 | $31.04 | $28.75 | $31.04 | +7.97% | 100 |
| Oct 23, 2017 | $28.75 | $28.75 | $28.75 | $28.75 | 0.00% | 0 |
| Oct 16, 2017 | $27.85 | $28.75 | $27.85 | $28.75 | +3.23% | 400 |
| Oct 9, 2017 | $27.95 | $27.95 | $27.85 | $27.85 | -0.36% | 300 |
| Oct 2, 2017 | $27.95 | $27.95 | $27.95 | $27.95 | 0.00% | 0 |
| Sep 25, 2017 | $27.95 | $27.95 | $27.95 | $27.95 | 0.00% | 35,000 |
| Sep 18, 2017 | $27.80 | $28.00 | $27.80 | $27.95 | +0.54% | 300 |
| Sep 11, 2017 | $27.80 | $27.80 | $27.80 | $27.80 | 0.00% | 0 |
| Sep 5, 2017 | $27.80 | $27.80 | $27.80 | $27.80 | 0.00% | 0 |
| Aug 28, 2017 | $27.80 | $27.80 | $27.80 | $27.80 | 0.00% | 0 |
| Aug 21, 2017 | $27.80 | $27.80 | $27.80 | $27.80 | 0.00% | 0 |
| Aug 14, 2017 | $27.60 | $27.80 | $27.60 | $27.80 | +0.72% | 300 |
| Aug 7, 2017 | $26.70 | $27.60 | $26.70 | $27.60 | +3.37% | 100 |
| Jul 31, 2017 | $26.70 | $26.70 | $26.70 | $26.70 | 0.00% | 0 |
| Jul 24, 2017 | $28.95 | $28.95 | $26.35 | $26.70 | -7.77% | 2,500 |
| Jul 17, 2017 | $28.95 | $28.95 | $28.95 | $28.95 | 0.00% | 0 |
| Jul 10, 2017 | $28.89 | $28.95 | $28.89 | $28.95 | +0.21% | 0 |
| Jul 3, 2017 | $28.89 | $28.89 | $28.89 | $28.89 | 0.00% | 0 |
| Jun 26, 2017 | $28.95 | $28.95 | $28.89 | $28.89 | -0.21% | 60,000 |
| Jun 19, 2017 | $27.50 | $28.95 | $27.50 | $28.95 | +5.27% | 200 |
| Jun 12, 2017 | $27.50 | $27.50 | $27.50 | $27.50 | 0.00% | 0 |
| Jun 5, 2017 | $28.00 | $28.00 | $27.50 | $27.50 | -1.79% | 500 |
| May 30, 2017 | $27.40 | $28.00 | $27.40 | $28.00 | -0.53% | 500 |
| May 22, 2017 | $22.00 | $28.15 | $22.00 | $28.15 | +27.95% | 200 |
| May 15, 2017 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| May 8, 2017 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| May 1, 2017 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 11,200 |
| Apr 24, 2017 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 50,000 |
| Apr 17, 2017 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| Apr 10, 2017 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| Apr 3, 2017 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| Mar 27, 2017 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 200,000 |
| Mar 20, 2017 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 50,200 |
| Mar 13, 2017 | $21.75 | $22.00 | $21.75 | $22.00 | +1.15% | 500 |
| Mar 6, 2017 | $21.75 | $21.75 | $21.75 | $21.75 | 0.00% | 11,000 |
| Feb 27, 2017 | $20.10 | $21.75 | $20.10 | $21.75 | +8.21% | 500 |
| Feb 21, 2017 | $20.10 | $20.10 | $20.10 | $20.10 | 0.00% | 0 |
| Feb 13, 2017 | $20.10 | $20.10 | $20.10 | $20.10 | 0.00% | 70,000 |
| Feb 6, 2017 | $20.10 | $20.10 | $20.10 | $20.10 | 0.00% | 300,000 |
| Jan 30, 2017 | $20.10 | $20.10 | $20.10 | $20.10 | 0.00% | 6,600 |
| Jan 23, 2017 | $20.10 | $20.10 | $20.10 | $20.10 | 0.00% | 0 |
| Jan 17, 2017 | $20.10 | $20.10 | $20.10 | $20.10 | 0.00% | 0 |
| Jan 9, 2017 | $19.25 | $20.10 | $19.25 | $20.10 | +4.42% | 300 |
| Jan 3, 2017 | $19.25 | $19.25 | $19.25 | $19.25 | 0.00% | 0 |
| Dec 27, 2016 | $19.25 | $19.25 | $19.25 | $19.25 | 0.00% | 0 |
| Dec 19, 2016 | $19.25 | $19.25 | $19.25 | $19.25 | +2.94% | 250,100 |
| Dec 12, 2016 | $18.50 | $18.70 | $18.50 | $18.70 | +1.08% | 270,100 |
| Dec 5, 2016 | $21.54 | $21.54 | $17.80 | $18.50 | -14.11% | 9,100 |
| Nov 28, 2016 | $21.54 | $21.54 | $21.54 | $21.54 | 0.00% | 167,700 |
| Nov 21, 2016 | $21.54 | $21.54 | $21.54 | $21.54 | 0.00% | 150,000 |
| Nov 14, 2016 | $21.54 | $21.54 | $21.54 | $21.54 | 0.00% | 167,000 |
| Nov 7, 2016 | $21.54 | $21.54 | $21.54 | $21.54 | – | 175,000 |
Seasonality
GIFLF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.0% | 4.4% | -3.7% | -3.3% | 8.3% | 0.6% | 1.4% | -2.0% | -2.2% | -1.9% | 2.0% | 1.4% |
| Months up | 5 of 10 | 5 of 10 | 2 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 0.0% | 10.6% | 0.0% | -18.1% | 5.2% | -5.2% | -1.9% | 14.7% | -5.4% | -5.2% | ||
| 2025 | -9.4% | 30.6% | 0.0% | -24.8% | 22.9% | 9.6% | 21.4% | 1.3% | 0.0% | 0.0% | -16.1% | 0.0% |
| 2024 | -39.4% | -1.8% | -10.1% | 0.0% | 26.2% | -9.6% | -1.5% | -9.0% | 29.6% | -1.4% | 0.0% | -13.6% |
| 2023 | 22.5% | 10.7% | -18.7% | 0.0% | -0.9% | 1.3% | 20.3% | -4.9% | -7.9% | -15.6% | 22.0% | 23.3% |
| 2022 | -9.2% | 14.0% | -4.6% | -1.5% | 13.9% | -14.4% | -18.3% | -14.8% | -22.8% | -12.8% | 25.8% | 3.3% |
| 2021 | 3.3% | -10.9% | -1.9% | 2.0% | 4.4% | -5.0% | -2.9% | -4.6% | 1.0% | -4.7% | -22.9% | 2.4% |
| 2020 | -3.2% | -4.6% | 4.0% | 7.4% | -13.8% | 2.1% | -3.3% | -7.8% | -3.4% | 10.8% | -0.8% | -2.2% |
| 2019 | 2.5% | -4.4% | 0.0% | 2.1% | -2.2% | 11.2% | 11.4% | 0.0% | -7.0% | 2.9% | 5.9% | 7.3% |
| 2018 | 8.6% | -8.1% | -6.9% | 0.0% | 0.0% | 13.3% | -3.7% | 1.2% | -6.3% | 3.7% | 0.9% | -8.9% |
| 2017 | 4.4% | 8.2% | 1.1% | 0.0% | 27.3% | 3.2% | -7.6% | 4.1% | 0.5% | 2.9% | 3.1% | 0.7% |
See a number that looks wrong?