General Fusion Group Ltd. GFUZ
5.16 USD -0.29 (-5.24%)
Regular-session close
5.25 +0.09 +1.84%
After hours · Nov 13, 5:27 PM ET
5.07 Day range 5.84
5.14 52-week range 13.76
- YTD
- -49.21%
- 1 year
- -49.95%
GFUZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.61 | 5.84 | 5.07 | 5.16 | -0.28 | -5.15% | 78,100 |
| Nov 12, 2026 | 5.72 | 5.80 | 5.36 | 5.44 | -0.35 | -6.04% | 57,800 |
| Nov 11, 2026 | 6.14 | 6.14 | 5.70 | 5.79 | 0.00 | 0.00% | 42,900 |
| Nov 10, 2026 | 5.69 | 5.80 | 5.59 | 5.79 | +0.28 | +5.08% | 68,300 |
| Nov 9, 2026 | 5.31 | 5.74 | 5.31 | 5.51 | +0.21 | +3.96% | 89,900 |
| Nov 6, 2026 | 5.26 | 5.44 | 5.20 | 5.30 | +0.16 | +3.11% | 85,000 |
| Nov 5, 2026 | 5.54 | 5.62 | 5.00 | 5.14 | -0.52 | -9.19% | 230,700 |
| Nov 4, 2026 | 5.71 | 5.75 | 5.41 | 5.66 | -0.05 | -0.88% | 143,200 |
| Nov 3, 2026 | 6.05 | 6.18 | 5.70 | 5.71 | -0.38 | -6.24% | 102,100 |
| Nov 2, 2026 | 6.17 | 6.25 | 6.06 | 6.09 | +0.08 | +1.33% | 49,400 |
| Oct 30, 2026 | 6.37 | 6.45 | 5.85 | 6.01 | -0.50 | -7.68% | 138,900 |
| Oct 29, 2026 | 6.05 | 6.55 | 6.05 | 6.51 | +0.44 | +7.25% | 130,800 |
| Oct 28, 2026 | 5.92 | 6.29 | 5.89 | 6.07 | +0.22 | +3.76% | 133,300 |
| Oct 27, 2026 | 5.69 | 6.17 | 5.65 | 5.85 | -0.01 | -0.17% | 131,900 |
| Oct 26, 2026 | 6.18 | 6.29 | 5.75 | 5.86 | -0.30 | -4.87% | 182,100 |
| Oct 23, 2026 | 6.23 | 6.48 | 6.12 | 6.16 | -0.02 | -0.32% | 88,200 |
| Oct 22, 2026 | 6.20 | 6.30 | 6.03 | 6.18 | -0.08 | -1.28% | 124,800 |
| Oct 21, 2026 | 6.38 | 6.66 | 6.21 | 6.26 | -0.01 | -0.16% | 130,400 |
| Oct 20, 2026 | 6.55 | 6.57 | 6.16 | 6.27 | -0.36 | -5.43% | 191,200 |
| Oct 19, 2026 | 6.74 | 6.93 | 6.52 | 6.63 | -0.04 | -0.60% | 128,300 |
| Oct 16, 2026 | 7.12 | 7.17 | 6.56 | 6.67 | -0.37 | -5.26% | 155,500 |
| Oct 15, 2026 | 7.25 | 7.45 | 6.67 | 7.04 | -0.17 | -2.36% | 255,100 |
| Oct 14, 2026 | 7.70 | 7.72 | 7.04 | 7.21 | -0.25 | -3.35% | 199,200 |
| Oct 13, 2026 | 8.19 | 8.19 | 7.25 | 7.46 | -0.54 | -6.75% | 417,000 |
| Oct 12, 2026 | 8.55 | 8.55 | 7.65 | 8.00 | -0.66 | -7.62% | 184,400 |
| Oct 9, 2026 | 9.53 | 9.55 | 8.34 | 8.66 | -0.05 | -0.57% | 644,000 |
| Oct 8, 2026 | 8.65 | 8.95 | 8.08 | 8.71 | +1.11 | +14.61% | 673,500 |
| Oct 7, 2026 | 7.41 | 7.65 | 7.31 | 7.60 | +0.03 | +0.40% | 53,700 |
| Oct 6, 2026 | 7.51 | 7.85 | 7.37 | 7.57 | +0.04 | +0.53% | 101,000 |
| Oct 5, 2026 | 7.50 | 7.72 | 7.22 | 7.53 | -0.05 | -0.66% | 157,300 |
| Oct 2, 2026 | 7.47 | 7.64 | 7.34 | 7.58 | +0.31 | +4.26% | 57,700 |
| Oct 1, 2026 | 7.44 | 7.45 | 7.27 | 7.27 | -0.14 | -1.89% | 65,300 |
| Sep 30, 2026 | 7.50 | 7.73 | 7.32 | 7.41 | -0.07 | -0.94% | 92,000 |
| Sep 29, 2026 | 7.90 | 7.91 | 7.40 | 7.48 | -0.28 | -3.61% | 136,400 |
| Sep 28, 2026 | 7.84 | 8.16 | 7.57 | 7.76 | -0.01 | -0.13% | 53,400 |
| Sep 25, 2026 | 8.34 | 8.50 | 7.68 | 7.77 | -0.57 | -6.83% | 70,300 |
| Sep 24, 2026 | 8.90 | 8.90 | 8.11 | 8.34 | -0.34 | -3.92% | 154,400 |
| Sep 23, 2026 | 8.25 | 8.78 | 8.25 | 8.68 | +0.43 | +5.21% | 98,200 |
| Sep 22, 2026 | 8.00 | 8.43 | 7.98 | 8.25 | +0.27 | +3.38% | 97,200 |
| Sep 21, 2026 | 8.09 | 8.20 | 7.94 | 7.98 | +0.03 | +0.38% | 61,300 |
| Sep 18, 2026 | 7.77 | 8.20 | 7.74 | 7.95 | +0.13 | +1.66% | 100,300 |
| Sep 17, 2026 | 7.89 | 8.05 | 7.80 | 7.82 | -0.02 | -0.26% | 76,000 |
| Sep 16, 2026 | 7.80 | 7.98 | 7.55 | 7.84 | +0.18 | +2.35% | 119,900 |
| Sep 15, 2026 | 8.06 | 8.18 | 7.57 | 7.66 | -0.46 | -5.67% | 94,300 |
| Sep 14, 2026 | 8.20 | 8.36 | 8.02 | 8.12 | -0.29 | -3.45% | 48,600 |
| Sep 11, 2026 | 8.25 | 8.59 | 7.80 | 8.41 | +0.20 | +2.44% | 132,200 |
| Sep 10, 2026 | 8.40 | 8.87 | 8.15 | 8.21 | -0.15 | -1.79% | 191,700 |
| Sep 9, 2026 | 8.09 | 8.73 | 8.05 | 8.36 | +0.39 | +4.89% | 274,600 |
| Sep 8, 2026 | 8.30 | 8.36 | 7.83 | 7.97 | -0.27 | -3.28% | 131,200 |
| Sep 4, 2026 | 8.05 | 8.35 | 7.70 | 8.24 | +0.20 | +2.49% | 161,700 |
| Sep 3, 2026 | 7.66 | 8.25 | 7.66 | 8.04 | +0.41 | +5.37% | 148,900 |
| Sep 2, 2026 | 7.66 | 8.00 | 7.40 | 7.63 | -0.15 | -1.93% | 93,000 |
| Sep 1, 2026 | 8.24 | 8.29 | 7.51 | 7.78 | -0.32 | -3.95% | 187,700 |
| Aug 31, 2026 | 7.17 | 8.53 | 7.17 | 8.10 | +1.07 | +15.22% | 515,900 |
| Aug 28, 2026 | 7.15 | 7.33 | 6.90 | 7.03 | -0.13 | -1.82% | 121,900 |
| Aug 27, 2026 | 7.09 | 7.91 | 7.00 | 7.16 | +0.21 | +3.02% | 205,100 |
| Aug 26, 2026 | 7.38 | 7.42 | 6.92 | 6.95 | -0.19 | -2.66% | 160,200 |
| Aug 25, 2026 | 7.03 | 7.40 | 6.95 | 7.14 | +0.11 | +1.56% | 177,300 |
| Aug 24, 2026 | 7.01 | 7.46 | 6.90 | 7.03 | +0.03 | +0.43% | 168,700 |
| Aug 21, 2026 | 7.00 | 7.18 | 6.75 | 7.00 | +0.07 | +1.01% | 201,200 |
| Aug 20, 2026 | 7.08 | 7.65 | 6.75 | 6.93 | -0.20 | -2.81% | 177,100 |
| Aug 19, 2026 | 7.75 | 7.94 | 7.02 | 7.13 | -0.49 | -6.43% | 210,400 |
| Aug 18, 2026 | 7.82 | 8.05 | 7.45 | 7.62 | -0.15 | -1.93% | 211,500 |
| Aug 17, 2026 | 8.18 | 8.30 | 7.59 | 7.77 | -0.36 | -4.43% | 232,500 |
| Aug 14, 2026 | 8.50 | 8.99 | 8.05 | 8.13 | -0.33 | -3.90% | 162,300 |
65 days, newest first. Daily bars as drawn on the GFUZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.