5 DAY PERFORMANCE
+5.68%
1 MONTH PERFORMANCE
-12.15%
3 MONTH PERFORMANCE
-30.60%
General Fusion G Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $6.05 | $6.51 (7.6%) | $6.55 | $6.05 | 132.07 K | $199.64 M |
| 10/28/2026 | $5.92 | $6.07 (2.53%) | $6.29 | $5.89 | 133.73 K | $186.15 M |
| 10/27/2026 | $5.69 | $5.85 (2.81%) | $6.17 | $5.65 | 131.90 K | $179.40 M |
| 10/26/2026 | $6.18 | $5.86 (-5.18%) | $6.29 | $5.75 | 182.28 K | $179.71 M |
| 10/23/2026 | $6.23 | $6.16 (-1.12%) | $6.48 | $6.12 | 88.53 K | $188.91 M |
| 10/22/2026 | $6.20 | $6.18 (-0.32%) | $6.30 | $6.03 | 125.11 K | $189.52 M |
| 10/21/2026 | $6.38 | $6.26 (-1.88%) | $6.66 | $6.21 | 134.69 K | $191.97 M |
| 10/20/2026 | $6.55 | $6.27 (-4.27%) | $6.57 | $6.16 | 191.47 K | $192.28 M |
| 10/19/2026 | $6.74 | $6.63 (-1.63%) | $6.93 | $6.52 | 128.72 K | $203.32 M |
| 10/16/2026 | $7.12 | $6.67 (-6.32%) | $7.17 | $6.56 | 156.17 K | $204.55 M |
| 10/15/2026 | $7.25 | $7.04 (-2.9%) | $7.45 | $6.67 | 255.86 K | $215.89 M |
| 10/14/2026 | $7.70 | $7.21 (-6.36%) | $7.73 | $7.04 | 200.96 K | $221.11 M |
| 10/13/2026 | $8.19 | $7.46 (-8.91%) | $8.19 | $7.25 | 418.75 K | $228.77 M |
| 10/12/2026 | $8.55 | $8.00 (-6.43%) | $8.55 | $7.65 | 186.91 K | $245.33 M |
| 10/09/2026 | $9.53 | $8.66 (-9.13%) | $9.55 | $8.34 | 645.55 K | $265.57 M |
| 10/08/2026 | $8.65 | $8.71 (0.69%) | $8.95 | $8.08 | 673.50 K | $267.11 M |
| 10/07/2026 | $7.41 | $7.60 (2.56%) | $7.65 | $7.31 | 54.14 K | $233.07 M |
| 10/06/2026 | $7.51 | $7.57 (0.8%) | $7.85 | $7.37 | 101.02 K | $232.15 M |
| 10/05/2026 | $7.50 | $7.53 (0.4%) | $7.72 | $7.22 | 157.33 K | $230.92 M |
| 10/02/2026 | $7.47 | $7.58 (1.47%) | $7.64 | $7.34 | 57.95 K | $232.45 M |
| 10/01/2026 | $7.44 | $7.27 (-2.28%) | $7.45 | $7.27 | 65.30 K | $222.95 M |
| 09/30/2026 | $7.50 | $7.41 (-1.2%) | $7.73 | $7.32 | 92.04 K | $227.24 M |
| 09/29/2026 | $7.90 | $7.48 (-5.32%) | $7.91 | $7.40 | 136.87 K | $229.39 M |
| 09/28/2026 | $7.84 | $7.76 (-1.02%) | $8.16 | $7.57 | 53.60 K | $237.97 M |
| 09/25/2026 | $8.34 | $7.77 (-6.83%) | $8.50 | $7.68 | 70.59 K | $238.28 M |
| 09/24/2026 | $8.90 | $8.34 (-6.29%) | $8.90 | $8.11 | 154.42 K | $255.76 M |
| 09/23/2026 | $8.25 | $8.68 (5.21%) | $8.78 | $8.25 | 102.17 K | $266.19 M |
| 09/22/2026 | $8.00 | $8.25 (3.13%) | $8.43 | $7.98 | 97.23 K | $253.00 M |
| 09/21/2026 | $8.09 | $7.98 (-1.36%) | $8.20 | $7.94 | 61.44 K | $244.72 M |
| 09/18/2026 | $7.77 | $7.95 (2.32%) | $8.20 | $7.75 | 100.53 K | $243.80 M |
| 09/17/2026 | $7.89 | $7.82 (-0.89%) | $8.05 | $7.80 | 76.06 K | $239.81 M |
| 09/16/2026 | $7.80 | $7.84 (0.51%) | $7.98 | $7.55 | 120.52 K | $240.43 M |
| 09/15/2026 | $8.06 | $7.66 (-4.96%) | $8.18 | $7.57 | 94.34 K | $234.91 M |
| 09/14/2026 | $8.20 | $8.12 (-0.98%) | $8.36 | $8.02 | 49.47 K | $249.01 M |
| 09/11/2026 | $8.25 | $8.41 (1.94%) | $8.59 | $7.80 | 132.45 K | $257.91 M |
| 09/10/2026 | $8.40 | $8.21 (-2.26%) | $8.87 | $8.15 | 191.87 K | $251.77 M |
| 09/09/2026 | $8.09 | $8.36 (3.34%) | $8.73 | $8.05 | 275.50 K | $256.37 M |
| 09/08/2026 | $8.30 | $7.97 (-3.98%) | $8.37 | $7.83 | 131.60 K | $244.41 M |
| 09/04/2026 | $8.05 | $8.24 (2.36%) | $8.35 | $7.70 | 161.74 K | $665.16 M |
| 09/03/2026 | $7.66 | $8.04 (4.96%) | $8.25 | $7.66 | 148.91 K | $649.01 M |
| 09/02/2026 | $7.66 | $7.63 (-0.39%) | $8.00 | $7.40 | 93.17 K | $615.92 M |
| 09/01/2026 | $8.24 | $7.78 (-5.58%) | $8.29 | $7.51 | 187.73 K | $628.03 M |
| 08/31/2026 | $7.17 | $8.10 (12.97%) | $8.53 | $7.17 | 516.57 K | $653.86 M |
| 08/28/2026 | $7.15 | $7.03 (-1.68%) | $7.33 | $6.90 | 122.17 K | $567.48 M |
| 08/27/2026 | $7.09 | $7.16 (0.99%) | $7.91 | $7.00 | 205.25 K | $577.98 M |
| 08/26/2026 | $7.38 | $6.95 (-5.83%) | $7.42 | $6.92 | 161.21 K | $561.03 M |
| 08/25/2026 | $7.03 | $7.14 (1.56%) | $7.40 | $6.95 | 177.30 K | $576.36 M |
| 08/24/2026 | $7.01 | $7.03 (0.29%) | $7.46 | $6.90 | 168.93 K | $567.48 M |
| 08/21/2026 | $7.00 | $7.00 (0%) | $7.18 | $6.75 | 202.59 K | $565.06 M |
| 08/20/2026 | $7.08 | $6.94 (-1.98%) | $7.65 | $6.75 | 177.14 K | $560.22 M |
| 08/19/2026 | $7.75 | $7.13 (-8%) | $7.94 | $7.02 | 210.75 K | $575.56 M |
| 08/18/2026 | $7.83 | $7.62 (-2.68%) | $8.05 | $7.45 | 211.50 K | $615.11 M |
| 08/17/2026 | $8.18 | $7.77 (-5.01%) | $8.30 | $7.59 | 232.72 K | $627.22 M |
| 08/14/2026 | $8.50 | $8.13 (-4.35%) | $8.99 | $8.05 | 162.33 K | $656.28 M |
| 08/13/2026 | $8.36 | $8.46 (1.2%) | $8.60 | $8.12 | 140.36 K | $682.92 M |
| 08/12/2026 | $9.16 | $8.18 (-10.7%) | $9.25 | $8.17 | 212.21 K | $660.31 M |
| 08/11/2026 | $8.73 | $9.19 (5.27%) | $9.30 | $8.73 | 73.60 K | $741.84 M |
| 08/10/2026 | $9.60 | $8.72 (-9.17%) | $10.08 | $8.52 | 248.20 K | $703.90 M |
| 08/07/2026 | $9.48 | $9.25 (-2.43%) | $9.63 | $9.02 | 111.02 K | $746.69 M |
| 08/06/2026 | $9.00 | $9.13 (1.44%) | $9.40 | $8.75 | 98.68 K | $737.00 M |
| 08/05/2026 | $8.31 | $9.36 (12.64%) | $9.69 | $8.31 | 223.41 K | $755.57 M |
| 08/04/2026 | $9.09 | $8.15 (-10.34%) | $9.25 | $8.07 | 264.10 K | $657.89 M |
| 08/03/2026 | $9.93 | $8.98 (-9.57%) | $9.99 | $8.52 | 290.80 K | $724.89 M |
| 07/31/2026 | $9.90 | $10.09 (1.92%) | $11.00 | $9.52 | 354.31 K | $814.50 M |
| 07/30/2026 | $8.70 | $9.38 (7.82%) | $9.52 | $8.61 | 446.78 K | $757.18 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
