7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,182.32

-690.95

-0.89%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGM - Nasdaq Real Time Price USD

General Fusion Group Ltd. (GFUZ)

6.01 -0.50 (-7.68%)

At close: October 30 at 4:00:01 PM EDT

6.10 +0.09 (+1.50%)

After hours: October 30 at 5:43:58 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	6.37	6.45	5.85	6.01	6.01	138,900
Oct 29, 2026	6.05	6.55	6.05	6.51	6.51	130,800
Oct 28, 2026	5.92	6.29	5.89	6.07	6.07	133,300
Oct 27, 2026	5.69	6.17	5.65	5.85	5.85	131,900
Oct 26, 2026	6.18	6.29	5.75	5.86	5.86	182,100
Oct 23, 2026	6.23	6.48	6.12	6.16	6.16	88,200
Oct 22, 2026	6.20	6.30	6.03	6.18	6.18	124,800
Oct 21, 2026	6.38	6.66	6.21	6.26	6.26	130,400
Oct 20, 2026	6.55	6.57	6.16	6.27	6.27	191,200
Oct 19, 2026	6.74	6.93	6.52	6.63	6.63	128,300
Oct 16, 2026	7.12	7.17	6.56	6.67	6.67	155,500
Oct 15, 2026	7.25	7.45	6.67	7.04	7.04	255,100
Oct 14, 2026	7.70	7.72	7.04	7.21	7.21	199,200
Oct 13, 2026	8.19	8.19	7.25	7.46	7.46	417,000
Oct 12, 2026	8.55	8.55	7.65	8.00	8.00	184,400
Oct 9, 2026	9.53	9.55	8.34	8.66	8.66	644,000
Oct 8, 2026	8.65	8.95	8.08	8.71	8.71	673,500
Oct 7, 2026	7.41	7.65	7.31	7.60	7.60	53,700
Oct 6, 2026	7.51	7.85	7.37	7.57	7.57	101,000
Oct 5, 2026	7.50	7.72	7.22	7.53	7.53	157,300
Oct 2, 2026	7.47	7.64	7.34	7.58	7.58	57,700
Oct 1, 2026	7.44	7.45	7.27	7.27	7.27	65,300
Sep 30, 2026	7.50	7.73	7.32	7.41	7.41	92,000
Sep 29, 2026	7.90	7.91	7.40	7.48	7.48	136,400
Sep 28, 2026	7.84	8.16	7.57	7.76	7.76	53,400
Sep 25, 2026	8.34	8.50	7.68	7.77	7.77	70,300
Sep 24, 2026	8.90	8.90	8.11	8.34	8.34	154,400
Sep 23, 2026	8.25	8.78	8.25	8.68	8.68	98,200
Sep 22, 2026	8.00	8.43	7.98	8.25	8.25	97,200
Sep 21, 2026	8.09	8.20	7.94	7.98	7.98	61,300
Sep 18, 2026	7.77	8.20	7.74	7.95	7.95	100,300
Sep 17, 2026	7.89	8.05	7.80	7.82	7.82	76,000
Sep 16, 2026	7.80	7.98	7.55	7.84	7.84	119,900
Sep 15, 2026	8.06	8.18	7.57	7.66	7.66	94,300
Sep 14, 2026	8.20	8.36	8.02	8.12	8.12	48,600
Sep 11, 2026	8.25	8.59	7.80	8.41	8.41	132,200
Sep 10, 2026	8.40	8.87	8.15	8.21	8.21	191,700
Sep 9, 2026	8.09	8.73	8.05	8.36	8.36	274,600
Sep 8, 2026	8.30	8.36	7.83	7.97	7.97	131,200
Sep 4, 2026	8.05	8.35	7.70	8.24	8.24	161,700
Sep 3, 2026	7.66	8.25	7.66	8.04	8.04	148,900
Sep 2, 2026	7.66	8.00	7.40	7.63	7.63	93,000
Sep 1, 2026	8.24	8.29	7.51	7.78	7.78	187,700
Aug 31, 2026	7.17	8.53	7.17	8.10	8.10	515,900
Aug 28, 2026	7.15	7.33	6.90	7.03	7.03	121,900
Aug 27, 2026	7.09	7.91	7.00	7.16	7.16	205,100
Aug 26, 2026	7.38	7.42	6.92	6.95	6.95	160,200
Aug 25, 2026	7.03	7.40	6.95	7.14	7.14	177,300
Aug 24, 2026	7.01	7.46	6.90	7.03	7.03	168,700
Aug 21, 2026	7.00	7.18	6.75	7.00	7.00	201,200
Aug 20, 2026	7.08	7.65	6.75	6.93	6.93	177,100
Aug 19, 2026	7.75	7.94	7.02	7.13	7.13	210,400
Aug 18, 2026	7.82	8.05	7.45	7.62	7.62	211,500
Aug 17, 2026	8.18	8.30	7.59	7.77	7.77	232,500
Aug 14, 2026	8.50	8.99	8.05	8.13	8.13	162,300
Aug 13, 2026	8.36	8.60	8.12	8.46	8.46	140,000
Aug 12, 2026	9.16	9.25	8.17	8.18	8.18	212,200
Aug 11, 2026	8.73	9.30	8.73	9.19	9.19	73,600
Aug 10, 2026	9.60	10.08	8.52	8.72	8.72	248,200
Aug 7, 2026	9.48	9.63	9.02	9.25	9.25	111,000
Aug 6, 2026	9.00	9.40	8.75	9.13	9.13	98,500
Aug 5, 2026	8.31	9.69	8.31	9.36	9.36	223,100
Aug 4, 2026	9.09	9.25	8.07	8.15	8.15	264,100
Aug 3, 2026	9.93	9.99	8.52	8.98	8.98	290,800
Jul 31, 2026	9.90	11.00	9.52	10.09	10.09	354,300
Jul 30, 2026	8.70	9.52	8.61	9.38	9.38	442,300
Jul 29, 2026	9.21	9.30	7.95	8.04	8.04	285,500
Jul 28, 2026	7.60	9.00	7.41	8.58	8.58	509,900
Jul 27, 2026	6.80	7.63	6.08	7.53	7.53	399,800
Jul 24, 2026	6.91	7.08	6.56	6.73	6.73	287,000
Jul 23, 2026	8.26	8.41	6.51	6.96	6.96	612,100
Jul 22, 2026	9.52	9.98	8.22	8.24	8.24	262,500
Jul 21, 2026	8.70	9.80	8.65	9.19	9.19	447,700
Jul 20, 2026	9.10	9.30	8.17	8.51	8.51	385,500
Jul 17, 2026	9.98	9.98	8.30	8.30	8.30	394,200
Jul 16, 2026	10.84	11.10	8.60	9.19	9.19	618,500
Jul 15, 2026	13.50	14.00	11.00	11.00	11.00	666,200
Jul 14, 2026	12.57	14.42	12.42	13.76	13.76	1,608,100
Jul 13, 2026	12.80	14.85	9.12	11.00	11.00	6,212,000
Jul 10, 2026	9.50	9.64	8.55	9.12	9.12	149,800
Jul 9, 2026	8.11	9.90	8.11	9.24	9.24	293,900
Jul 8, 2026	8.15	8.52	7.77	7.90	7.90	123,800
Jul 7, 2026	10.25	10.34	7.35	8.25	8.25	488,000
Jul 6, 2026	10.31	10.35	10.23	10.26	10.26	101,000
Jul 2, 2026	10.27	10.29	10.21	10.21	10.21	69,700
Jul 1, 2026	10.26	10.34	10.25	10.25	10.25	133,800
Jun 30, 2026	10.29	10.29	10.23	10.26	10.26	2,634,100
Jun 29, 2026	10.25	10.28	10.23	10.25	10.25	2,139,400
Jun 26, 2026	10.25	10.29	10.25	10.26	10.26	234,800
Jun 25, 2026	10.27	10.30	10.21	10.23	10.23	326,300
Jun 24, 2026	10.29	10.30	10.25	10.28	10.28	364,900
Jun 23, 2026	10.29	10.29	10.26	10.26	10.26	311,600
Jun 22, 2026	10.30	10.30	10.26	10.28	10.28	702,700
Jun 18, 2026	10.29	10.31	10.27	10.28	10.28	635,600
Jun 17, 2026	10.29	10.34	10.28	10.31	10.31	4,245,100
Jun 16, 2026	10.33	10.38	10.28	10.30	10.30	1,453,900
Jun 15, 2026	10.40	10.41	10.30	10.33	10.33	111,400
Jun 12, 2026	10.35	10.44	10.33	10.33	10.33	65,300
Jun 11, 2026	10.45	10.45	10.31	10.33	10.33	267,700
Jun 10, 2026	10.38	10.44	10.31	10.35	10.35	90,300
Jun 9, 2026	10.44	10.44	10.28	10.32	10.32	117,100
Jun 8, 2026	10.44	10.45	10.30	10.38	10.38	102,100
Jun 5, 2026	10.60	10.61	10.40	10.45	10.45	76,400
Jun 4, 2026	10.61	10.61	10.56	10.61	10.61	36,400
Jun 3, 2026	10.67	10.69	10.57	10.64	10.64	323,300
Jun 2, 2026	10.73	10.73	10.64	10.65	10.65	80,200
Jun 1, 2026	10.74	10.74	10.66	10.70	10.70	63,500
May 29, 2026	10.62	10.70	10.49	10.66	10.66	456,400
May 28, 2026	10.62	10.62	10.56	10.57	10.57	21,400
May 27, 2026	10.64	10.65	10.56	10.56	10.56	40,800
May 26, 2026	10.59	10.65	10.56	10.61	10.61	190,900
May 22, 2026	10.50	10.65	10.50	10.56	10.56	144,000
May 21, 2026	10.55	10.55	10.52	10.53	10.53	54,200
May 20, 2026	10.50	10.55	10.43	10.55	10.55	74,800
May 19, 2026	10.50	10.54	10.43	10.50	10.50	78,000
May 18, 2026	10.52	10.56	10.50	10.50	10.50	200,900
May 15, 2026	10.53	10.57	10.46	10.52	10.52	125,800
May 14, 2026	10.43	10.54	10.43	10.46	10.46	70,400
May 13, 2026	10.42	10.47	10.40	10.45	10.45	122,200
May 12, 2026	10.50	10.54	10.22	10.41	10.41	65,400
May 11, 2026	10.48	10.58	10.47	10.52	10.52	195,900
May 8, 2026	10.49	10.49	10.42	10.45	10.45	17,700
May 7, 2026	10.48	10.49	10.41	10.45	10.45	37,900
May 6, 2026	10.42	10.50	10.39	10.47	10.47	203,300
May 5, 2026	10.39	10.44	10.33	10.40	10.40	161,600
May 4, 2026	10.38	10.43	10.32	10.39	10.39	427,000
May 1, 2026	10.40	10.41	10.33	10.36	10.36	71,000
Apr 30, 2026	10.38	10.41	10.32	10.37	10.37	93,900
Apr 29, 2026	10.43	10.44	10.36	10.38	10.38	297,500
Apr 28, 2026	10.48	10.49	10.37	10.43	10.43	142,500
Apr 27, 2026	10.39	10.52	10.33	10.49	10.49	173,300
Apr 24, 2026	10.43	10.45	10.34	10.37	10.37	124,600
Apr 23, 2026	10.33	10.46	10.33	10.43	10.43	396,600
Apr 22, 2026	10.38	10.38	10.28	10.30	10.30	347,600
Apr 21, 2026	10.52	10.53	10.34	10.35	10.35	104,600
Apr 20, 2026	10.45	10.55	10.45	10.50	10.50	105,300
Apr 17, 2026	10.54	10.54	10.42	10.46	10.46	160,400
Apr 16, 2026	10.45	10.52	10.42	10.47	10.47	61,600
Apr 15, 2026	10.32	10.51	10.30	10.51	10.51	726,700
Apr 14, 2026	10.28	10.32	10.27	10.30	10.30	225,300
Apr 13, 2026	10.17	10.22	10.15	10.22	10.22	235,000
Apr 10, 2026	10.16	10.17	10.15	10.17	10.17	36,000
Apr 9, 2026	10.15	10.16	10.15	10.15	10.15	146,000
Apr 8, 2026	10.16	10.17	10.15	10.16	10.16	52,300
Apr 7, 2026	10.16	10.16	10.14	10.15	10.15	482,100
Apr 6, 2026	10.17	10.17	10.14	10.15	10.15	183,700
Apr 2, 2026	10.15	10.17	10.15	10.16	10.16	53,300
Apr 1, 2026	10.17	10.17	10.16	10.16	10.16	59,200
Mar 31, 2026	10.17	10.18	10.14	10.16	10.16	66,700
Mar 30, 2026	10.17	10.17	10.15	10.17	10.17	13,100
Mar 27, 2026	10.18	10.19	10.15	10.16	10.16	260,800
Mar 26, 2026	10.22	10.22	10.17	10.17	10.17	114,400
Mar 25, 2026	10.17	10.24	10.17	10.20	10.20	135,700
Mar 24, 2026	10.18	10.19	10.17	10.17	10.17	76,700
Mar 23, 2026	10.19	10.19	10.17	10.17	10.17	68,900
Mar 20, 2026	10.19	10.19	10.17	10.17	10.17	37,600
Mar 19, 2026	10.18	10.20	10.17	10.18	10.18	181,200
Mar 18, 2026	10.24	10.27	10.18	10.18	10.18	130,000
Mar 17, 2026	10.21	10.28	10.19	10.24	10.24	57,500
Mar 16, 2026	10.18	10.21	10.17	10.20	10.20	93,900
Mar 13, 2026	10.19	10.19	10.17	10.17	10.17	133,600
Mar 12, 2026	10.20	10.20	10.17	10.18	10.18	103,100
Mar 11, 2026	10.20	10.24	10.20	10.20	10.20	20,400
Mar 10, 2026	10.20	10.24	10.20	10.20	10.20	11,000
Mar 9, 2026	10.24	10.25	10.19	10.20	10.20	29,800
Mar 6, 2026	10.22	10.25	10.18	10.18	10.18	58,000
Mar 5, 2026	10.21	10.25	10.21	10.22	10.22	35,900
Mar 4, 2026	10.32	10.32	10.21	10.21	10.21	93,200
Mar 3, 2026	10.35	10.36	10.22	10.28	10.28	348,300
Mar 2, 2026	10.47	10.48	10.35	10.35	10.35	53,500
Feb 27, 2026	10.48	10.52	10.30	10.44	10.44	67,800
Feb 26, 2026	10.50	10.53	10.45	10.47	10.47	23,300
Feb 25, 2026	10.52	10.52	10.46	10.48	10.48	58,700
Feb 24, 2026	10.48	10.50	10.45	10.45	10.45	63,400
Feb 23, 2026	10.57	10.58	10.45	10.46	10.46	45,700
Feb 20, 2026	10.58	10.63	10.42	10.54	10.54	99,200
Feb 19, 2026	10.61	10.64	10.58	10.59	10.59	10,500
Feb 18, 2026	10.60	10.61	10.55	10.61	10.61	22,900
Feb 17, 2026	10.75	10.75	10.57	10.61	10.61	79,200
Feb 13, 2026	10.65	10.79	10.46	10.75	10.75	376,700
Feb 12, 2026	10.68	10.68	10.60	10.67	10.67	91,800
Feb 11, 2026	10.61	10.78	10.59	10.61	10.61	78,500
Feb 10, 2026	10.63	10.75	10.56	10.56	10.56	90,800
Feb 9, 2026	10.67	10.88	10.61	10.65	10.65	126,200
Feb 6, 2026	10.60	10.70	10.51	10.63	10.63	104,300
Feb 5, 2026	10.60	10.75	10.51	10.57	10.57	168,000
Feb 4, 2026	10.50	10.75	10.33	10.61	10.61	384,600
Feb 3, 2026	10.70	10.78	10.30	10.50	10.50	240,900
Feb 2, 2026	10.77	10.82	10.59	10.60	10.60	405,300
Jan 30, 2026	10.91	10.91	10.67	10.78	10.78	243,400
Jan 29, 2026	11.08	11.08	10.73	10.93	10.93	320,400
Jan 28, 2026	11.00	11.07	10.76	11.00	11.00	396,100
Jan 27, 2026	11.15	11.15	10.73	11.00	11.00	583,200
Jan 26, 2026	11.49	11.49	10.75	11.00	11.00	838,700
Jan 23, 2026	11.46	11.55	11.20	11.44	11.44	845,900
Jan 22, 2026	10.96	12.00	10.95	11.50	11.50	11,730,300
Jan 21, 2026	10.07	10.15	10.07	10.13	10.13	14,500
Jan 20, 2026	10.21	10.21	10.06	10.12	10.12	66,000
Jan 16, 2026	10.25	10.25	10.10	10.12	10.12	208,300
Jan 15, 2026	10.27	10.27	10.20	10.20	10.20	16,200
Jan 14, 2026	10.29	10.35	10.24	10.25	10.25	81,600
Jan 13, 2026	10.25	10.30	10.25	10.28	10.28	17,700
Jan 12, 2026	10.25	10.25	10.25	10.25	10.25	20,600
Jan 9, 2026	10.20	10.25	10.15	10.22	10.22	32,800
Jan 8, 2026	10.17	10.17	10.17	10.17	10.17	-
Jan 7, 2026	10.17	10.17	10.17	10.17	10.17	-
Jan 6, 2026	10.15	10.17	10.15	10.17	10.17	1,500
Jan 5, 2026	10.10	10.10	10.10	10.10	10.10	-
Jan 2, 2026	10.17	10.17	10.10	10.10	10.10	104,000
Dec 31, 2025	10.15	10.15	10.15	10.15	10.15	-
Dec 30, 2025	10.15	10.15	10.15	10.15	10.15	1,000
Dec 29, 2025	10.23	10.23	10.23	10.23	10.23	5,400
Dec 26, 2025	10.23	10.23	10.23	10.23	10.23	800
Dec 24, 2025	10.25	10.25	10.23	10.23	10.23	1,100
Dec 23, 2025	10.32	10.32	10.23	10.23	10.23	1,200
Dec 22, 2025	10.23	10.31	10.23	10.31	10.31	27,800
Dec 19, 2025	10.30	10.32	10.30	10.32	10.32	6,400
Dec 18, 2025	10.20	10.30	10.15	10.30	10.30	18,900
Dec 17, 2025	10.27	10.27	10.27	10.27	10.27	400
Dec 16, 2025	10.26	10.26	10.26	10.26	10.26	50,100
Dec 15, 2025	10.30	10.30	10.26	10.26	10.26	2,400
Dec 12, 2025	10.28	10.28	10.28	10.28	10.28	300
Dec 11, 2025	10.27	10.27	10.26	10.26	10.26	14,800
Dec 10, 2025	10.27	10.29	10.27	10.29	10.29	10,400
Dec 9, 2025	10.31	10.34	10.31	10.34	10.34	500
Dec 8, 2025	10.26	10.26	10.25	10.25	10.25	50,100
Dec 5, 2025	10.26	10.26	10.26	10.26	10.26	100
Dec 4, 2025	10.38	10.39	10.27	10.30	10.30	15,700
Dec 3, 2025	10.35	10.35	10.28	10.30	10.30	66,800
Dec 2, 2025	10.30	10.30	10.27	10.27	10.27	9,600
Dec 1, 2025	10.25	10.45	10.25	10.30	10.30	45,000
Nov 28, 2025	10.40	10.40	10.40	10.40	10.40	-
Nov 26, 2025	10.45	10.45	10.25	10.40	10.40	1,300
Nov 25, 2025	10.35	10.35	10.35	10.35	10.35	300
Nov 24, 2025	10.24	10.45	10.24	10.38	10.38	33,600
Nov 21, 2025	10.27	10.30	10.24	10.28	10.28	156,000
Nov 20, 2025	10.30	10.30	10.30	10.30	10.30	2,700
Nov 19, 2025	10.32	10.35	10.32	10.35	10.35	2,100
Nov 18, 2025	10.26	10.30	10.23	10.30	10.30	94,600
Nov 17, 2025	10.25	10.26	10.25	10.26	10.26	44,000
Nov 14, 2025	10.30	10.30	10.25	10.30	10.30	23,500
Nov 13, 2025	10.35	10.38	10.30	10.30	10.30	55,000
Nov 12, 2025	10.40	10.40	10.40	10.40	10.40	100
Nov 11, 2025	10.33	10.36	10.33	10.35	10.35	8,700
Nov 10, 2025	10.40	10.40	10.40	10.40	10.40	100
Nov 7, 2025	10.25	10.45	10.25	10.42	10.42	4,700
Nov 6, 2025	10.47	10.60	10.47	10.50	10.50	39,600
Nov 5, 2025	10.45	10.52	10.45	10.52	10.52	1,300
Nov 4, 2025	10.48	10.48	10.31	10.31	10.31	27,100
Nov 3, 2025	10.58	10.58	10.40	10.45	10.45	34,500
Oct 31, 2025	10.15	10.60	10.15	10.48	10.48	6,900

Mobilize your Website

View Site in Mobile | Classic

Share by: