GFS Stock Prices

Data as of Oct 28, 2026

Last

46.11

Change

-0.59

Open

47.14

Previous

46.70

High

47.20

Low

45.18

Bid

-

Ask

-

Volume

5,405,867

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.662

Hist Vol

0.582

Opt Volume

932

Open Int

102,879

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	47.14	47.20	45.18	46.11	-0.59	5,405,867	932	0.662	0.582
Oct 27, 2026	45.66	46.83	45.34	46.70	+1.70	2,793,686	1,117	0.707	0.582
Oct 26, 2026	44.59	46.00	43.72	45.00	+0.61	3,296,446	1,386	0.647	0.581
Oct 23, 2026	43.37	44.64	42.80	44.39	+1.02	3,411,983	1,464	0.685	0.581
Oct 22, 2026	46.26	46.33	43.12	43.37	-4.33	7,018,219	3,872	0.662	0.581
Oct 21, 2026	47.52	49.06	47.03	47.70	+0.69	7,268,623	1,886	0.652	0.574
Oct 20, 2026	45.45	48.44	45.12	47.01	+0.90	6,166,046	1,748	0.635	0.573
Oct 19, 2026	48.10	48.53	45.70	46.11	-0.57	7,201,030	7,407	0.652	0.574
Oct 16, 2026	48.00	48.56	46.57	46.68	-2.08	6,069,632	4,878	0.644	0.574
Oct 15, 2026	46.90	48.87	45.61	48.76	-0.18	8,533,520	13,619	0.642	0.572
Oct 14, 2026	47.88	49.80	47.28	48.94	+2.24	13,666,157	22,414	0.690	0.573
Oct 13, 2026	47.04	48.44	46.22	46.70	-1.64	4,889,808	2,139	0.611	0.571
Oct 12, 2026	47.50	48.98	46.82	48.34	+0.10	7,275,916	4,546	0.631	0.572
Oct 9, 2026	50.41	50.90	47.55	48.24	-1.12	5,919,181	3,019	0.561	0.576
Oct 8, 2026	49.24	51.45	47.68	49.36	+1.29	10,357,725	12,991	0.594	0.576
Oct 7, 2026	47.27	48.21	47.18	48.07	-0.56	2,966,093	1,458	0.550	0.576
Oct 6, 2026	48.83	49.47	48.50	48.63	+0.07	2,404,749	5,843	0.554	0.577
Oct 5, 2026	48.91	49.20	47.50	48.56	-1.61	4,399,079	3,912	0.550	0.577
Oct 2, 2026	50.00	50.99	49.83	50.17	+0.00	3,644,641	5,766	0.555	0.576
Oct 1, 2026	47.92	48.99	47.61	48.68	+0.76	2,324,106	4,532	0.576	0.576
Sep 30, 2026	48.24	48.59	47.43	47.92	+0.06	2,249,378	854	0.554	0.577
Sep 29, 2026	48.50	48.88	47.60	47.86	+0.08	2,257,441	1,516	0.568	0.578
Sep 28, 2026	48.83	49.06	46.64	47.78	-1.22	3,156,785	3,027	0.586	0.579
Sep 25, 2026	47.49	49.43	47.12	49.00	+1.95	4,934,611	13,696	0.557	0.584
Sep 24, 2026	45.56	47.08	45.39	47.05	+0.63	4,726,560	2,929	0.562	0.583
Sep 23, 2026	47.44	47.90	46.35	46.42	-1.53	3,252,402	3,966	0.569	0.583
Sep 22, 2026	48.00	49.37	47.80	47.95	-0.62	4,480,173	6,202	0.566	0.582
Sep 21, 2026	49.04	49.18	47.87	48.57	+0.75	3,954,917	8,555	0.556	0.582
Sep 18, 2026	46.20	47.87	45.25	47.82	+1.98	6,455,174	11,569	0.559	0.582
Sep 17, 2026	44.87	47.10	44.56	45.84	+2.81	6,358,795	16,773	0.552	0.581
Sep 16, 2026	43.91	44.16	42.56	43.03	+0.28	2,750,017	3,208	0.544	0.578
Sep 15, 2026	43.58	44.41	42.15	42.75	-0.79	3,908,411	1,841	0.557	0.578
Sep 14, 2026	44.37	45.36	43.51	43.54	-3.41	3,615,113	2,172	0.590	0.578
Sep 11, 2026	46.44	47.33	46.03	46.95	+0.99	1,957,903	3,009	0.509	0.573
Sep 10, 2026	44.83	46.30	44.64	45.96	+0.01	3,026,669	2,880	0.546	0.572
Sep 9, 2026	45.09	46.34	45.00	45.95	+0.86	3,278,575	3,559	0.554	0.572
Sep 8, 2026	46.30	46.69	44.90	45.09	+0.00	5,416,139	6,230	0.552	0.573
Sep 4, 2026	44.88	45.62	44.53	45.21	+0.68	2,627,213	5,089	0.493	0.572
Sep 3, 2026	43.24	44.53	42.70	44.53	+0.56	4,116,511	2,919	0.489	0.572
Sep 2, 2026	44.42	44.53	43.17	43.97	+0.04	3,141,226	1,512	0.510	0.571
Sep 1, 2026	43.88	44.47	43.26	43.93	-0.76	4,057,296	3,216	0.498	0.571
Aug 31, 2026	44.98	45.42	44.39	44.69	-0.07	3,155,017	1,648	0.519	0.572
Aug 28, 2026	46.34	46.45	44.53	44.76	-1.58	3,301,139	3,617	0.524	0.572
Aug 27, 2026	46.75	47.12	45.62	46.34	+0.67	5,066,137	2,770	0.546	0.571
Aug 26, 2026	45.71	46.04	45.11	45.67	-0.25	4,317,971	2,722	0.564	0.571
Aug 25, 2026	46.90	46.90	45.54	45.92	-0.03	3,779,193	2,042	0.567	0.571
Aug 24, 2026	47.02	47.17	45.45	45.95	-2.10	3,672,065	5,756	0.578	0.571
Aug 21, 2026	48.15	48.40	46.96	48.05	+0.72	2,705,499	3,330	0.585	0.572
Aug 20, 2026	48.38	48.63	47.07	47.33	-1.25	3,426,227	5,041	0.597	0.572
Aug 19, 2026	50.78	51.00	48.09	48.58	-1.32	3,369,470	4,523	0.602	0.572
Aug 18, 2026	51.25	51.61	49.56	49.90	-3.54	3,349,022	8,307	0.605	0.571
Aug 17, 2026	54.88	55.58	53.27	53.44	-1.14	4,171,111	8,265	0.663	0.567
Aug 14, 2026	53.12	55.06	52.56	54.58	+1.89	3,992,999	12,048	0.605	0.567
Aug 13, 2026	52.62	53.64	52.52	52.69	-0.49	3,169,688	7,171	0.623	0.566
Aug 12, 2026	53.49	53.72	52.30	53.18	+2.36	4,206,773	6,360	0.652	0.566
Aug 11, 2026	51.00	51.82	50.44	50.82	+0.77	2,744,348	2,069	0.655	0.565
Aug 10, 2026	55.10	55.55	50.03	50.05	-3.88	6,468,755	9,315	0.674	0.566
Aug 7, 2026	51.18	54.00	50.36	53.93	+3.57	5,443,243	9,306	0.691	0.560
Aug 6, 2026	48.54	52.04	47.55	50.36	+0.90	4,940,279	8,463	0.714	0.557
Aug 5, 2026	48.14	52.64	48.04	49.46	-2.56	7,900,514	9,626	0.759	0.557
Aug 4, 2026	53.18	53.18	51.46	52.02	+2.01	6,837,741	14,073	1.006	0.564
Aug 3, 2026	48.05	50.73	48.00	50.01	+0.02	4,054,648	4,187	0.886	0.563
Jul 31, 2026	52.22	53.24	49.80	49.99	+0.10	4,735,889	5,073	0.886	0.563
Jul 30, 2026	48.93	50.87	48.86	49.89	+2.82	4,021,016	3,229	0.888	0.566
Jul 29, 2026	48.98	49.97	46.39	47.07	-1.95	5,814,917	9,194	0.859	0.563
Jul 28, 2026	50.90	51.17	48.68	49.02	-4.16	4,403,900	11,426	0.882	0.562

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.