GraniteShares GAFAM ETC - GFAM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 02, 2025	49.9	49.9	49.9	49.9	49.9	0
December 31, 2024	49.9	49.9	49.9	49.9	49.9	0
December 30, 2024	49.9	49.9	49.9	49.9	49.9	0
December 27, 2024	49.9	49.9	49.9	49.9	49.9	0
December 24, 2024	49.9	49.9	49.9	49.9	49.9	0
December 23, 2024	49.9	49.9	49.9	49.9	49.9	0
December 20, 2024	49.9	49.9	49.9	49.9	49.9	0
December 19, 2024	49.9	49.9	49.9	49.9	49.9	0
December 18, 2024	49.9	49.9	49.9	49.9	49.9	0
December 17, 2024	49.9	49.9	49.9	49.9	49.9	0
December 16, 2024	49.9	49.9	49.9	49.9	49.9	0
December 13, 2024	49.91	49.91	49.91	49.91	49.91	0
December 12, 2024	50.7	50.7	50.7	50.7	50.7	0
December 11, 2024	50.52	50.52	50.52	50.52	50.52	0
December 10, 2024	49.35	49.35	49.35	49.35	49.35	0
December 09, 2024	49.01	49.01	49.01	49.01	49.01	0
December 06, 2024	48.86	48.86	48.86	48.86	48.86	0
December 05, 2024	47.84	48.2	48.2	48.51	47.84	0
December 04, 2024	48.07	48.07	48.07	48.07	48.07	0
December 03, 2024	47.49	47.49	47.49	47.49	47.49	0
December 02, 2024	47	47	47	47	47	0
November 29, 2024	46.42	46.2	46.2	46.42	46.2	100
November 28, 2024	45.96	45.96	45.96	45.96	45.96	0
November 27, 2024	45.96	45.96	45.96	45.96	45.96	0
November 26, 2024	46.14	46.14	46.14	46.14	46.14	0
November 25, 2024	45.39	45.39	45.39	45.39	45.39	0
November 22, 2024	44.76	44.76	44.76	44.76	44.76	0
November 21, 2024	44.88	44.88	44.88	44.88	44.88	0
November 20, 2024	45.38	45.38	45.38	45.38	45.38	0
November 19, 2024	45.72	45.72	45.72	45.72	45.72	0
November 18, 2024	45.63	45.63	45.63	45.63	45.63	0
November 15, 2024	45.51	45.51	45.51	45.51	45.51	0
November 14, 2024	46.42	46.55	46.55	46.6	46.42	1,400
November 13, 2024	46.71	46.71	46.71	46.71	46.71	0
November 12, 2024	45.91	46.4	46.4	46.59	45.91	100
November 11, 2024	46.22	46.22	46.22	46.22	46.22	0
November 08, 2024	46.69	46.69	46.69	46.69	46.69	0
November 07, 2024	46.9	46.9	46.9	46.9	46.9	0
November 06, 2024	45.74	45.74	45.74	45.74	45.74	0
November 05, 2024	45.06	45.06	45.06	45.06	45.06	0
November 04, 2024	44.76	44.76	44.76	44.76	44.76	0
November 01, 2024	45.4	45.21	45.21	45.4	45.21	100
October 31, 2024	45.7	45.7	45.7	45.7	45.7	0
October 30, 2024	45.7	45.7	45.7	45.7	45.7	0
October 29, 2024	45.43	45.7	45.7	45.7	45.43	100
October 28, 2024	45.3	45.46	45.46	45.46	45.3	100
October 25, 2024	45.35	45.35	45.35	45.35	45.35	0
October 24, 2024	45.08	45.13	45.13	45.13	44.46	0
October 23, 2024	45.13	45.13	45.13	45.13	45.13	0
October 22, 2024	45.32	45.32	45.32	45.32	45.32	0
October 21, 2024	44.78	44.78	44.78	44.78	44.78	0
October 18, 2024	45.18	45.18	45.18	45.18	45.18	0
October 17, 2024	44.95	44.95	44.95	44.95	44.95	0
October 16, 2024	44.78	44.78	44.78	44.78	44.78	0
October 15, 2024	45.14	45.14	45.14	45.14	45.14	0
October 14, 2024	45.75	45.21	45.21	45.75	45.21	8
October 11, 2024	44.88	44.88	44.88	44.88	44.88	0
October 10, 2024	44.78	44.78	44.78	44.78	44.78	0
October 09, 2024	44.71	44.71	44.71	44.71	44.71	0
October 08, 2024	44.57	44.57	44.57	44.57	44.57	0

GraniteShares GAFAM ETC (GFAM.L) LSE