MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GFUZ — General Fusion Group Ltd. Common Shares
NasdaqGeneral Fusion Group Ltd. Common Shares
$7.58
+0.31(+4.26%)
- O
- 7.47
- H
- 7.64
- L
- 7.34
- V
- 57.69K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$7.58
Period Return-24.95%
Period High$14.85
Period Low$6.08
Avg Daily Volume259.5K
Total Trading Days254
GFUZ — Historical OHLCV Price & Volume Table
Sep 30, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $7.47 | $7.64 | $7.34 | $7.58 | +$0.31 | +4.26% | 57,695 | $7.53 | $7.34 $7.64 |
| Oct 1, 2026 | $7.44 | $7.45 | $7.27 | $7.27 | $-0.14 | -1.89% | 65,277 | $7.34 | $7.27 $7.45 |
| Sep 30, 2026 | $7.50 | $7.73 | $7.32 | $7.41 | $-0.07 | -0.94% | 92,035 | $7.47 | $7.32 $7.73 |
| Sep 29, 2026 | $7.90 | $7.91 | $7.40 | $7.48 | $-0.28 | -3.61% | 136,865 | $7.52 | $7.40 $7.91 |
| Sep 28, 2026 | $7.84 | $8.16 | $7.57 | $7.76 | $-0.01 | -0.13% | 53,600 | $7.82 | $7.57 $8.16 |
| Sep 25, 2026 | $8.34 | $8.50 | $7.68 | $7.77 | $-0.57 | -6.83% | 70,590 | $8.05 | $7.68 $8.50 |
| Sep 24, 2026 | $8.90 | $8.90 | $8.11 | $8.34 | $-0.34 | -3.92% | 154,423 | $8.53 | $8.11 $8.90 |
| Sep 23, 2026 | $8.25 | $8.78 | $8.25 | $8.68 | +$0.43 | +5.21% | 102,167 | $8.49 | $8.25 $8.78 |
| Sep 22, 2026 | $8.00 | $8.43 | $7.98 | $8.25 | +$0.27 | +3.38% | 97,225 | $8.25 | $7.98 $8.43 |
| Sep 21, 2026 | $8.09 | $8.20 | $7.94 | $7.98 | +$0.03 | +0.38% | 61,438 | $8.06 | $7.94 $8.20 |
| Sep 18, 2026 | $7.77 | $8.20 | $7.75 | $7.95 | +$0.13 | +1.66% | 100,533 | $7.96 | $7.75 $8.20 |
| Sep 17, 2026 | $7.89 | $8.05 | $7.80 | $7.82 | $-0.02 | -0.26% | 76,056 | $7.93 | $7.80 $8.05 |
| Sep 16, 2026 | $7.80 | $7.98 | $7.55 | $7.84 | +$0.18 | +2.35% | 120,518 | $7.75 | $7.55 $7.98 |
| Sep 15, 2026 | $8.06 | $8.18 | $7.57 | $7.66 | $-0.46 | -5.67% | 94,094 | $7.83 | $7.57 $8.18 |
| Sep 14, 2026 | $8.20 | $8.36 | $8.02 | $8.12 | $-0.29 | -3.45% | 48,525 | $8.18 | $8.02 $8.36 |
| Sep 11, 2026 | $8.25 | $8.59 | $7.80 | $8.41 | +$0.20 | +2.44% | 132,453 | $8.15 | $7.80 $8.59 |
| Sep 10, 2026 | $8.40 | $8.87 | $8.15 | $8.21 | $-0.15 | -1.79% | 191,871 | $8.51 | $8.15 $8.87 |
| Sep 9, 2026 | $8.09 | $8.73 | $8.05 | $8.36 | +$0.39 | +4.89% | 275,495 | $8.47 | $8.05 $8.73 |
| Sep 8, 2026 | $8.30 | $8.37 | $7.83 | $7.97 | $-0.27 | -3.28% | 131,602 | $8.05 | $7.83 $8.37 |
| Sep 4, 2026 | $8.05 | $8.35 | $7.70 | $8.24 | +$0.20 | +2.49% | 161,742 | $8.13 | $7.70 $8.35 |
| Sep 3, 2026 | $7.66 | $8.25 | $7.66 | $8.04 | +$0.41 | +5.37% | 148,912 | $7.98 | $7.66 $8.25 |
| Sep 2, 2026 | $7.66 | $8.00 | $7.40 | $7.63 | $-0.15 | -1.93% | 92,841 | $7.65 | $7.40 $8.00 |
| Sep 1, 2026 | $8.24 | $8.29 | $7.51 | $7.78 | $-0.32 | -3.95% | 187,732 | $7.82 | $7.51 $8.29 |
| Aug 31, 2026 | $7.17 | $8.53 | $7.17 | $8.10 | +$1.07 | +15.22% | 516,573 | $8.04 | $7.17 $8.53 |
| Aug 28, 2026 | $7.15 | $7.33 | $6.90 | $7.03 | $-0.13 | -1.82% | 122,167 | $7.09 | $6.90 $7.33 |
| Aug 27, 2026 | $7.09 | $7.91 | $7.00 | $7.16 | +$0.21 | +3.02% | 205,254 | $7.31 | $7.00 $7.91 |
| Aug 26, 2026 | $7.38 | $7.42 | $6.92 | $6.95 | $-0.19 | -2.66% | 161,211 | $7.09 | $6.92 $7.42 |
| Aug 25, 2026 | $7.03 | $7.40 | $6.95 | $7.14 | +$0.11 | +1.56% | 177,285 | $7.18 | $6.95 $7.40 |
| Aug 24, 2026 | $7.01 | $7.46 | $6.90 | $7.03 | +$0.03 | +0.43% | 168,934 | $7.10 | $6.90 $7.46 |
| Aug 21, 2026 | $7.00 | $7.18 | $6.75 | $7.00 | +$0.07 | +0.94% | 202,590 | $6.92 | $6.75 $7.18 |