GBOOY | Grp Fin Sp ADR-O | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Grp Fin Sp ADR-O (GBOOY)

OTC

$51.18-$1.35 (-2.57%)

Price as of Oct 01, 2026

N/A
Market Cap
14.26%
1-Year Change
Banks - Regional
Industry

1 Month
-9.74%

Low Price$51.18

High Price$59.21
3 Months
-5.26%

Low Price$51.18

High Price$59.21
1 Year
+14.26%

Low Price$43.83

High Price$57.34

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	52.19	52.40	50.38	51.18	-2.57%	170,081
09/30/2026	53.51	54.02	52.51	52.53	-2.85%	30,319
09/29/2026	62.46	62.46	53.77	54.07	+0.09%	19,325
09/28/2026	55.20	55.20	53.98	54.02	-2.56%	44,663
09/25/2026	54.85	55.64	54.85	55.44	+1.61%	35,426
09/24/2026	55.42	55.74	54.18	54.56	-2.66%	129,832
09/23/2026	61.62	61.62	55.65	56.05	-1.44%	23,685
09/22/2026	55.00	57.09	55.00	56.87	+1.30%	49,480
09/21/2026	55.83	56.72	55.39	56.14	+1.54%	20,545
09/18/2026	60.04	60.04	55.21	55.29	-3.03%	23,257
09/17/2026	56.84	57.19	55.65	57.02	+1.64%	27,941
09/16/2026	60.59	60.59	55.86	56.10	-1.68%	13,720
09/15/2026	58.60	58.60	56.76	57.06	-2.68%	15,439
09/14/2026	57.50	58.73	57.50	58.63	-0.48%	18,231
09/11/2026	59.25	59.42	58.69	58.91	+0.39%	35,143
09/10/2026	58.74	58.86	58.41	58.68	-0.22%	22,811
09/09/2026	57.57	60.07	57.57	58.81	-0.67%	48,704
09/08/2026	60.02	60.02	57.76	59.21	+1.49%	15,764
09/04/2026	61.00	61.00	58.08	58.34	-0.24%	19,145
09/03/2026	55.70	59.08	55.70	58.48	+0.91%	53,713
09/02/2026	58.92	58.92	54.72	57.95	+2.20%	22,202
09/01/2026	56.27	57.25	56.27	56.70	-0.0002%	17,651
08/31/2026	55.96	56.71	55.93	56.70	+1.32%	16,749
08/28/2026	56.33	56.33	55.56	55.96	-0.71%	19,686
08/27/2026	55.40	57.88	55.40	56.36	-1.54%	27,270
08/26/2026	58.65	58.65	56.10	57.24	+1.83%	25,979
08/25/2026	53.54	56.23	53.54	56.21	+1.32%	21,160
08/24/2026	55.56	55.73	55.33	55.48	-0.27%	24,418
08/21/2026	55.01	56.01	55.01	55.63	+1.74%	45,841
08/20/2026	55.96	55.96	54.18	54.68	+0.22%	72,814
08/19/2026	55.71	55.71	53.84	54.56	-0.38%	18,255
08/18/2026	55.33	55.72	54.77	54.77	-0.81%	28,010
08/17/2026	55.50	55.52	54.86	55.22	+0.05%	194,863
08/14/2026	56.15	56.62	55.12	55.19	-2.21%	66,772
08/13/2026	59.99	59.99	56.29	56.44	-0.83%	20,696
08/12/2026	56.35	57.33	56.35	56.91	+1.30%	24,130
08/11/2026	57.63	57.77	56.05	56.18	-2.35%	29,541
08/10/2026	57.70	58.37	57.42	57.53	-1.35%	54,189
08/07/2026	58.00	58.33	57.93	58.32	+0.93%	18,797
08/06/2026	57.47	58.23	57.45	57.78	+0.19%	33,617
08/05/2026	57.26	57.94	57.26	57.67	+0.28%	31,582
08/04/2026	63.81	63.81	56.81	57.51	+0.26%	44,585
08/03/2026	57.36	57.77	56.92	57.36	-0.62%	22,112
07/31/2026	57.95	58.62	57.57	57.72	-0.16%	20,025
07/30/2026	56.50	58.14	56.50	57.81	+2.52%	45,959
07/29/2026	56.99	57.01	55.91	56.39	-1.50%	38,588
07/28/2026	54.58	57.94	54.58	57.25	+1.78%	35,739
07/27/2026	55.47	56.48	55.32	56.25	+2.52%	64,154
07/24/2026	54.01	55.11	54.01	54.87	+1.52%	33,975
07/23/2026	58.00	58.00	53.85	54.05	-2.12%	26,938
07/22/2026	58.00	58.00	52.19	55.22	+2.95%	28,058
07/21/2026	55.27	55.27	51.63	53.64	+3.85%	30,294
07/20/2026	50.25	52.47	50.25	51.65	-0.08%	239,956
07/17/2026	54.02	54.02	51.00	51.69	-0.43%	222,706
07/16/2026	52.34	52.50	51.41	51.92	-1.59%	121,457
07/15/2026	58.00	58.00	51.90	52.76	-1.36%	33,430
07/14/2026	52.00	53.80	52.00	53.48	+3.02%	45,156
07/13/2026	59.84	59.84	51.91	51.91	-2.53%	65,172
07/10/2026	51.23	55.35	51.23	53.26	+0.73%	37,420
07/09/2026	51.70	53.71	51.70	52.88	-0.78%	61,407
07/08/2026	55.84	55.84	52.13	53.29	-0.87%	32,903
07/07/2026	56.60	56.60	53.41	53.76	-0.92%	20,026
07/06/2026	56.09	56.09	53.31	54.26	+0.57%	55,721
07/02/2026	56.53	56.53	53.46	53.95	-0.13%	34,035
07/01/2026	55.03	55.03	52.70	54.02	+2.52%	51,956
06/30/2026	55.30	55.30	52.52	52.69	-0.57%	27,624
06/29/2026	52.11	53.29	51.90	52.99	+1.67%	56,078
06/26/2026	55.33	55.33	51.96	52.12	-2.16%	55,710
06/25/2026	51.74	53.34	51.74	53.27	+3.08%	34,611
06/24/2026	52.30	52.46	51.57	51.68	-1.97%	42,499
06/23/2026	56.48	56.48	52.59	52.72	-2.48%	28,573
06/22/2026	57.22	57.22	54.04	54.06	-2.03%	24,913
06/18/2026	55.38	55.58	55.14	55.18	+0.02%	70,426
06/17/2026	55.33	55.84	54.90	55.17	+0.33%	47,184
06/16/2026	54.45	55.27	54.27	54.99	+1.23%	21,646
06/15/2026	53.15	55.57	53.15	54.32	-0.57%	50,252
06/12/2026	53.00	54.95	53.00	54.63	+3.26%	23,846
06/11/2026	50.39	53.13	50.36	52.90	+5.03%	55,272
06/10/2026	52.53	52.53	49.79	50.37	-0.06%	32,981
06/09/2026	52.50	52.50	49.31	50.40	+0.06%	64,352
06/08/2026	53.00	53.00	50.11	50.37	-1.10%	37,626
06/05/2026	51.91	52.17	50.71	50.93	-1.98%	52,400
06/04/2026	52.27	52.27	51.78	51.96	-0.54%	113,953
06/03/2026	52.32	53.40	52.06	52.24	-0.97%	134,439
06/02/2026	52.30	53.20	52.11	52.75	+1.54%	102,048
06/01/2026	52.02	52.51	51.04	51.95	-0.44%	74,937
05/29/2026	53.31	53.72	51.34	52.18	-2.47%	75,175
05/28/2026	54.28	54.64	53.37	53.50	-2.32%	100,123
05/28/2026	$3.00 Dividend
05/27/2026	57.37	57.37	52.73	54.77	+3.46%	34,916
05/26/2026	55.49	55.49	51.71	52.94	+1.20%	87,274
05/22/2026	57.37	57.37	50.07	52.32	+1.25%	61,176
05/21/2026	51.66	51.83	51.11	51.67	-0.38%	44,782
05/20/2026	57.37	57.37	51.15	51.87	-0.36%	83,567
05/19/2026	50.07	52.70	50.07	52.06	+0.46%	120,886
05/18/2026	52.13	52.13	50.62	51.82	+2.84%	81,909
05/15/2026	52.13	52.13	50.02	50.39	-1.19%	37,980
05/14/2026	55.41	55.41	50.81	51.00	-3.96%	74,680
05/13/2026	52.90	53.87	52.81	53.10	+0.36%	33,586
05/12/2026	52.25	52.98	52.25	52.91	+0.07%	31,219