Daily trading records

General Fusion Group Historical Stock Prices by Trading Day

Direct answer

Review 52 recent trading days for General Fusion Group.

The verified trading-day record runs from July 13, 2026 through September 23, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free General Fusion Group email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review General Fusion Group's price trend and period performance.

The chart connects verified session closes from July 13, 2026 through September 23, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+7.65%

From the September 16, 2026 close of $7.84 to $8.44 on September 23, 2026.

20-session performance

+18.21%

From the August 25, 2026 close of $7.14 to $8.44 on September 23, 2026.

General Fusion Group Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$8.25$8.52$8.25$8.4453,991+$0.19 (+2.30%)
$8.00$8.4337$7.98$8.2597,225+$0.27 (+3.38%)
$8.09$8.1999$7.94$7.9861,438+$0.03 (+0.38%)
$7.77$8.20$7.745$7.95100,533+$0.13 (+1.66%)
$7.89$8.05$7.80$7.8276,056-$0.02 (-0.26%)
$7.80$7.98$7.55$7.84120,518+$0.18 (+2.35%)
$8.06$8.18$7.57$7.6694,343-$0.46 (-5.67%)
$8.20$8.3649$8.02$8.1249,467-$0.29 (-3.45%)
$8.25$8.5942$7.80$8.41132,453+$0.20 (+2.44%)
$8.40$8.87$8.15$8.21191,871-$0.15 (-1.79%)
$8.09$8.73$8.05$8.36275,495+$0.39 (+4.89%)
$8.30$8.365$7.83$7.97131,602-$0.27 (-3.28%)
$8.05$8.35$7.70$8.24161,742+$0.20 (+2.49%)
$7.66$8.2499$7.66$8.04148,912+$0.41 (+5.37%)
$7.66$8.00$7.40$7.6393,170-$0.15 (-1.93%)
$8.24$8.29$7.51$7.78187,732-$0.32 (-3.95%)
$7.17$8.53$7.17$8.10516,573+$1.07 (+15.22%)
$7.15$7.3294$6.9003$7.03122,167-$0.13 (-1.82%)
$7.09$7.91$7.00$7.16205,254+$0.21 (+3.02%)
$7.38$7.42$6.92$6.95161,211-$0.19 (-2.66%)
$7.03$7.40$6.95$7.14177,285+$0.11 (+1.56%)
$7.01$7.46$6.90$7.03168,934+$0.03 (+0.43%)
$7.00$7.18$6.75$7.00202,590+$0.065 (+0.94%)
$7.08$7.65$6.75$6.935177,136-$0.195 (-2.73%)
$7.75$7.94$7.02$7.13210,755-$0.49 (-6.43%)
$7.825$8.05$7.45$7.62211,494-$0.15 (-1.93%)
$8.18$8.2999$7.59$7.77232,720-$0.36 (-4.43%)
$8.50$8.9899$8.05$8.13162,331-$0.33 (-3.90%)
$8.36$8.60$8.12$8.46140,356+$0.28 (+3.42%)
$9.16$9.25$8.17$8.18212,215-$1.01 (-10.99%)
$8.73$9.30$8.73$9.1973,577+$0.47 (+5.39%)
$9.60$10.08$8.5201$8.72248,202-$0.53 (-5.73%)
$9.48$9.6299$9.0218$9.25111,023+$0.12 (+1.31%)
$9.00$9.40$8.75$9.1398,678-$0.23 (-2.46%)
$8.31$9.685$8.31$9.36223,414+$1.21 (+14.85%)
$9.09$9.25$8.075$8.15264,103-$0.83 (-9.24%)
$9.93$9.995$8.515$8.98290,755-$1.11 (-11.00%)
$9.90$11.00$9.52$10.09354,308+$0.71 (+7.57%)
$8.70$9.52$8.61$9.38446,783+$1.34 (+16.67%)
$9.21$9.30$7.95$8.04286,215-$0.54 (-6.29%)
$7.60$9.00$7.41$8.58513,215+$1.05 (+13.94%)
$6.80$7.63$6.08$7.53402,258+$0.80 (+11.89%)
$6.91$7.08$6.56$6.73287,310-$0.23 (-3.30%)
$8.26$8.41$6.51$6.96612,069-$1.28 (-15.53%)
$9.52$9.98$8.22$8.24262,507-$0.95 (-10.34%)
$8.70$9.80$8.65$9.19447,650+$0.68 (+7.99%)
$9.10$9.30$8.17$8.51385,477+$0.21 (+2.53%)
$9.98$9.98$8.30$8.30394,160-$0.89 (-9.68%)
$10.84$11.10$8.5999$9.19618,502-$1.81 (-16.45%)
$13.50$14.00$11.00$11.00666,218-$2.76 (-20.06%)
$12.575$14.4196$12.4205$13.761,584,652+$2.76 (+25.09%)
$12.80$14.85$9.12$11.006,211,991No prior close

Verified data

Trading days shown
52
Coverage start
July 13, 2026
Coverage end
September 23, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the General Fusion Group company profile.Review General Fusion Group valuation and profitability metrics.

Read the frequently asked questions.

What is General Fusion Group's latest verified closing price?

General Fusion Group closed at $8.44 on September 23, 2026.

What period does General Fusion Group's price history cover?

The page shows 52 verified sessions from July 13, 2026 through September 23, 2026.

What data is included in General Fusion Group's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does General Fusion Group's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for General Fusion Group's daily prices?

Daily aggregate prices are provided by Polygon.