General Fusion Group Stock Price History
NASDAQ: GFUZUtilitiesElectric Utilities: CentralUSD
8.66-0.05 (-0.57%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GFUZ price history at a glance
The price history for General Fusion Group (GFUZ) on this page begins on September 29, 2025, when the stock closed at $10.10; it most recently closed at $8.66 on October 5, 2026. The highest price in this record is $14.85, reached on July 13, 2026; the latest close is 41.7% below that peak. In the last 12 months alone, GFUZ has lost 14.7%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $14.85
- Date of high
- Jul 13, 2026
- Low since 2025
- $6.08
- Date of low
- Jul 27, 2026
- 52-week high
- $14.85
- 52-week low
- $6.08
- IPO year
- 2025
- Last close
- $8.66
GFUZ returns
1 week
+14.25%
1 month
+3.59%
3 months
-5.04%
6 months
-14.85%
Year to date
-14.68%
1 year
-14.68%
GFUZ price return, excluding dividends.
GFUZ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.66 | -14.26% |
| 2025* | 10.10 | 0.00% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
GFUZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.49 | 9.55 | 8.34 | 8.66 | -0.57% | |
| 8.17 | 8.95 | 8.08 | 8.71 | +14.61% | |
| 7.41 | 7.65 | 7.31 | 7.60 | +0.40% | |
| 7.51 | 7.85 | 7.37 | 7.57 | +0.53% | |
| 7.50 | 7.72 | 7.22 | 7.53 | -0.66% | |
| 7.47 | 7.64 | 7.34 | 7.58 | +4.26% | |
| 7.44 | 7.45 | 7.27 | 7.27 | -1.89% | |
| 7.50 | 7.73 | 7.32 | 7.41 | -0.94% | |
| 7.90 | 7.91 | 7.40 | 7.48 | -3.61% | |
| 7.84 | 8.16 | 7.57 | 7.76 | -0.13% | |
| 8.34 | 8.50 | 7.68 | 7.77 | -6.83% | |
| 8.90 | 8.90 | 8.11 | 8.34 | -3.92% | |
| 8.25 | 8.78 | 8.25 | 8.68 | +5.21% | |
| 8.00 | 8.43 | 7.98 | 8.25 | +3.38% | |
| 8.09 | 8.20 | 7.94 | 7.98 | +0.38% | |
| 7.77 | 8.20 | 7.75 | 7.95 | +1.66% | |
| 7.89 | 8.05 | 7.80 | 7.82 | -0.26% | |
| 7.80 | 7.98 | 7.55 | 7.84 | +2.35% | |
| 8.06 | 8.18 | 7.57 | 7.66 | -5.67% | |
| 8.20 | 8.37 | 8.02 | 8.12 | -3.45% | |
| 8.25 | 8.59 | 7.80 | 8.41 | +2.44% | |
| 8.40 | 8.87 | 8.15 | 8.21 | -1.79% | |
| 8.09 | 8.73 | 8.05 | 8.36 | +4.89% | |
| 8.30 | 8.37 | 7.83 | 7.97 | -3.28% | |
| 8.05 | 8.35 | 7.70 | 8.24 | +2.49% | |
| 7.66 | 8.25 | 7.66 | 8.04 | +5.37% | |
| 7.66 | 8.00 | 7.40 | 7.63 | -1.93% | |
| 8.24 | 8.29 | 7.51 | 7.78 | -3.95% | |
| 7.17 | 8.53 | 7.17 | 8.10 | +15.22% | |
| 7.15 | 7.33 | 6.90 | 7.03 | -1.82% | |
| 7.09 | 7.91 | 7.00 | 7.16 | +3.02% | |
| 7.38 | 7.42 | 6.92 | 6.95 | -2.66% | |
| 7.03 | 7.40 | 6.95 | 7.14 | +1.56% | |
| 7.01 | 7.46 | 6.90 | 7.03 | +0.43% | |
| 7.00 | 7.18 | 6.75 | 7.00 | +0.94% | |
| 7.08 | 7.65 | 6.75 | 6.94 | -2.73% | |
| 7.75 | 7.94 | 7.02 | 7.13 | -6.43% | |
| 7.83 | 8.05 | 7.45 | 7.62 | -1.93% | |
| 8.18 | 8.30 | 7.59 | 7.77 | -4.43% | |
| 8.50 | 8.99 | 8.05 | 8.13 | -3.90% | |
| 8.36 | 8.60 | 8.12 | 8.46 | +3.42% | |
| 9.16 | 9.25 | 8.17 | 8.18 | -10.99% | |
| 8.73 | 9.30 | 8.73 | 9.19 | +5.39% | |
| 9.60 | 10.08 | 8.52 | 8.72 | -5.73% | |
| 9.48 | 9.63 | 9.02 | 9.25 | +1.31% | |
| 9.00 | 9.40 | 8.75 | 9.13 | -2.46% | |
| 8.31 | 9.69 | 8.31 | 9.36 | +14.85% | |
| 9.09 | 9.25 | 8.08 | 8.15 | -9.24% | |
| 9.93 | 10.00 | 8.52 | 8.98 | -11.00% | |
| 9.90 | 11.00 | 9.52 | 10.09 | +7.57% | |
| 8.70 | 9.52 | 8.61 | 9.38 | +16.67% | |
| 9.21 | 9.30 | 7.95 | 8.04 | -6.29% | |
| 7.60 | 9.00 | 7.41 | 8.58 | +13.94% | |
| 6.80 | 7.63 | 6.08 | 7.53 | +11.89% | |
| 6.91 | 7.08 | 6.56 | 6.73 | -3.30% | |
| 8.26 | 8.41 | 6.51 | 6.96 | -15.53% | |
| 9.52 | 9.98 | 8.22 | 8.24 | -10.34% | |
| 8.70 | 9.80 | 8.65 | 9.19 | +7.99% | |
| 9.10 | 9.30 | 8.17 | 8.51 | +2.53% | |
| 9.98 | 9.98 | 8.30 | 8.30 | -9.68% | |
| 10.84 | 11.10 | 8.60 | 9.19 | -16.45% | |
| 13.50 | 14.00 | 11.00 | 11.00 | -20.06% | |
| 12.58 | 14.42 | 12.42 | 13.76 | +25.09% | |
| 12.80 | 14.85 | 9.12 | 11.00 | +20.61% | |
| 9.50 | 9.64 | 8.55 | 9.12 | -1.30% | |
| 8.11 | 9.90 | 8.11 | 9.24 | +16.96% | |
| 8.15 | 8.52 | 7.77 | 7.90 | -4.24% | |
| 10.25 | 10.34 | 7.35 | 8.25 | -19.59% | |
| 10.31 | 10.35 | 10.23 | 10.26 | +0.49% | |
| 10.27 | 10.29 | 10.21 | 10.21 | -0.39% | |
| 10.26 | 10.34 | 10.25 | 10.25 | -0.10% | |
| 10.29 | 10.29 | 10.23 | 10.26 | +0.10% | |
| 10.25 | 10.28 | 10.24 | 10.25 | -0.10% | |
| 10.25 | 10.29 | 10.25 | 10.26 | +0.29% | |
| 10.27 | 10.30 | 10.21 | 10.23 | -0.49% | |
| 10.29 | 10.30 | 10.25 | 10.28 | +0.19% | |
| 10.29 | 10.29 | 10.26 | 10.26 | -0.19% | |
| 10.30 | 10.30 | 10.26 | 10.28 | 0.00% | |
| 10.29 | 10.31 | 10.27 | 10.28 | -0.29% | |
| 10.29 | 10.34 | 10.28 | 10.31 | +0.10% | |
| 10.33 | 10.38 | 10.29 | 10.30 | -0.29% | |
| 10.40 | 10.41 | 10.30 | 10.33 | 0.00% | |
| 10.35 | 10.44 | 10.33 | 10.33 | 0.00% | |
| 10.45 | 10.45 | 10.31 | 10.33 | -0.19% | |
| 10.38 | 10.44 | 10.31 | 10.35 | +0.29% | |
| 10.44 | 10.44 | 10.28 | 10.32 | -0.58% | |
| 10.44 | 10.45 | 10.30 | 10.38 | -0.67% | |
| 10.60 | 10.61 | 10.40 | 10.45 | -1.51% | |
| 10.61 | 10.61 | 10.56 | 10.61 | -0.28% | |
| 10.67 | 10.70 | 10.57 | 10.64 | -0.09% | |
| 10.73 | 10.73 | 10.64 | 10.65 | -0.47% | |
| 10.74 | 10.74 | 10.67 | 10.70 | +0.38% | |
| 10.62 | 10.70 | 10.49 | 10.66 | +0.85% | |
| 10.62 | 10.62 | 10.56 | 10.57 | +0.09% | |
| 10.64 | 10.65 | 10.56 | 10.56 | -0.47% | |
| 10.59 | 10.65 | 10.56 | 10.61 | +0.47% | |
| 10.50 | 10.65 | 10.50 | 10.56 | +0.28% | |
| 10.55 | 10.55 | 10.52 | 10.53 | -0.19% | |
| 10.50 | 10.55 | 10.43 | 10.55 | +0.48% | |
| 10.50 | 10.54 | 10.43 | 10.50 | 0.00% | |
| 10.52 | 10.56 | 10.50 | 10.50 | -0.19% | |
| 10.53 | 10.57 | 10.46 | 10.52 | +0.57% | |
| 10.43 | 10.54 | 10.43 | 10.46 | +0.10% | |
| 10.42 | 10.47 | 10.41 | 10.45 | +0.38% | |
| 10.50 | 10.54 | 10.22 | 10.41 | -1.05% | |
| 10.48 | 10.58 | 10.47 | 10.52 | +0.67% | |
| 10.49 | 10.49 | 10.42 | 10.45 | 0.00% | |
| 10.48 | 10.49 | 10.42 | 10.45 | -0.14% | |
| 10.42 | 10.50 | 10.39 | 10.47 | +0.62% | |
| 10.39 | 10.44 | 10.33 | 10.40 | +0.10% | |
| 10.38 | 10.43 | 10.32 | 10.39 | +0.29% | |
| 10.40 | 10.41 | 10.33 | 10.36 | -0.10% | |
| 10.38 | 10.41 | 10.32 | 10.37 | -0.10% | |
| 10.43 | 10.44 | 10.36 | 10.38 | -0.48% | |
| 10.48 | 10.49 | 10.37 | 10.43 | -0.57% | |
| 10.39 | 10.52 | 10.33 | 10.49 | +1.16% | |
| 10.43 | 10.45 | 10.34 | 10.37 | -0.58% | |
| 10.33 | 10.46 | 10.33 | 10.43 | +1.26% | |
| 10.38 | 10.38 | 10.28 | 10.30 | -0.48% | |
| 10.52 | 10.53 | 10.34 | 10.35 | -1.43% | |
| 10.45 | 10.55 | 10.45 | 10.50 | +0.38% | |
| 10.54 | 10.54 | 10.42 | 10.46 | -0.10% | |
| 10.45 | 10.52 | 10.42 | 10.47 | -0.38% | |
| 10.32 | 10.51 | 10.30 | 10.51 | +2.04% | |
| 10.28 | 10.32 | 10.27 | 10.30 | +0.78% | |
| 10.17 | 10.22 | 10.16 | 10.22 | +0.49% | |
| 10.16 | 10.17 | 10.15 | 10.17 | +0.20% | |
| 10.15 | 10.16 | 10.15 | 10.15 | -0.10% | |
| 10.16 | 10.17 | 10.16 | 10.16 | +0.10% | |
| 10.16 | 10.16 | 10.14 | 10.15 | +0.05% | |
| 10.17 | 10.17 | 10.14 | 10.15 | -0.15% | |
| 10.15 | 10.17 | 10.15 | 10.16 | 0.00% | |
| 10.17 | 10.17 | 10.16 | 10.16 | 0.00% | |
| 10.17 | 10.18 | 10.14 | 10.16 | -0.10% | |
| 10.17 | 10.17 | 10.15 | 10.17 | +0.10% | |
| 10.18 | 10.19 | 10.15 | 10.16 | -0.10% | |
| 10.22 | 10.22 | 10.17 | 10.17 | -0.29% | |
| 10.17 | 10.25 | 10.17 | 10.20 | +0.29% | |
| 10.18 | 10.19 | 10.17 | 10.17 | 0.00% | |
| 10.19 | 10.19 | 10.17 | 10.17 | 0.00% | |
| 10.19 | 10.19 | 10.17 | 10.17 | -0.10% | |
| 10.18 | 10.20 | 10.17 | 10.18 | 0.00% | |
| 10.24 | 10.27 | 10.18 | 10.18 | -0.59% | |
| 10.21 | 10.28 | 10.19 | 10.24 | +0.39% | |
| 10.18 | 10.21 | 10.17 | 10.20 | +0.29% | |
| 10.19 | 10.19 | 10.17 | 10.17 | -0.10% | |
| 10.20 | 10.20 | 10.17 | 10.18 | -0.20% | |
| 10.20 | 10.24 | 10.20 | 10.20 | 0.00% | |
| 10.20 | 10.25 | 10.20 | 10.20 | 0.00% | |
| 10.24 | 10.25 | 10.19 | 10.20 | +0.20% | |
| 10.22 | 10.25 | 10.18 | 10.18 | -0.39% | |
| 10.21 | 10.25 | 10.21 | 10.22 | +0.10% | |
| 10.32 | 10.32 | 10.21 | 10.21 | -0.68% | |
| 10.35 | 10.36 | 10.22 | 10.28 | -0.68% | |
| 10.47 | 10.48 | 10.35 | 10.35 | -0.86% | |
| 10.48 | 10.52 | 10.30 | 10.44 | -0.29% | |
| 10.50 | 10.53 | 10.45 | 10.47 | -0.10% | |
| 10.52 | 10.52 | 10.46 | 10.48 | +0.29% | |
| 10.48 | 10.50 | 10.45 | 10.45 | -0.10% | |
| 10.57 | 10.58 | 10.45 | 10.46 | -0.76% | |
| 10.58 | 10.63 | 10.42 | 10.54 | -0.47% | |
| 10.61 | 10.64 | 10.58 | 10.59 | -0.19% | |
| 10.60 | 10.61 | 10.55 | 10.61 | 0.00% | |
| 10.75 | 10.75 | 10.57 | 10.61 | -1.30% | |
| 10.65 | 10.79 | 10.46 | 10.75 | +0.75% | |
| 10.68 | 10.68 | 10.60 | 10.67 | +0.57% | |
| 10.61 | 10.78 | 10.59 | 10.61 | +0.47% | |
| 10.63 | 10.75 | 10.56 | 10.56 | -0.85% | |
| 10.67 | 10.88 | 10.61 | 10.65 | +0.19% | |
| 10.60 | 10.71 | 10.51 | 10.63 | +0.57% | |
| 10.60 | 10.75 | 10.51 | 10.57 | -0.38% | |
| 10.50 | 10.75 | 10.33 | 10.61 | +1.05% | |
| 10.70 | 10.78 | 10.30 | 10.50 | -0.94% | |
| 10.77 | 10.82 | 10.59 | 10.60 | -1.67% | |
| 10.91 | 10.91 | 10.67 | 10.78 | -1.37% | |
| 11.08 | 11.08 | 10.73 | 10.93 | -0.64% | |
| 11.00 | 11.07 | 10.76 | 11.00 | 0.00% | |
| 11.15 | 11.15 | 10.74 | 11.00 | 0.00% | |
| 11.49 | 11.49 | 10.75 | 11.00 | -3.85% | |
| 11.46 | 11.55 | 11.20 | 11.44 | -0.52% | |
| 10.96 | 12.00 | 10.95 | 11.50 | +13.52% | |
| 10.08 | 10.15 | 10.08 | 10.13 | +0.10% | |
| 10.21 | 10.21 | 10.06 | 10.12 | 0.00% | |
| 10.25 | 10.25 | 10.10 | 10.12 | -0.78% | |
| 10.27 | 10.27 | 10.20 | 10.20 | -0.49% | |
| 10.29 | 10.35 | 10.24 | 10.25 | -0.29% | |
| 10.25 | 10.30 | 10.25 | 10.28 | +0.29% | |
| 10.25 | 10.25 | 10.25 | 10.25 | +0.30% | |
| 10.20 | 10.25 | 10.15 | 10.22 | +0.50% | |
| 10.17 | 10.17 | 10.17 | 10.17 | 0.00% | |
| 10.17 | 10.17 | 10.17 | 10.17 | 0.00% | |
| 10.15 | 10.17 | 10.15 | 10.17 | +0.67% | |
| 10.10 | 10.10 | 10.10 | 10.10 | 0.00% | |
| 10.17 | 10.17 | 10.10 | 10.10 | -0.49% | |
| 10.15 | 10.15 | 10.15 | 10.15 | 0.00% | |
| 10.15 | 10.15 | 10.15 | 10.15 | -0.78% | |
| 10.23 | 10.23 | 10.23 | 10.23 | 0.00% | |
| 10.23 | 10.23 | 10.23 | 10.23 | 0.00% | |
| 10.25 | 10.25 | 10.23 | 10.23 | 0.00% | |
| 10.32 | 10.32 | 10.23 | 10.23 | -0.73% | |
| 10.23 | 10.31 | 10.23 | 10.31 | -0.14% | |
| 10.30 | 10.32 | 10.30 | 10.32 | +0.18% | |
| 10.20 | 10.30 | 10.15 | 10.30 | +0.29% | |
| 10.27 | 10.27 | 10.27 | 10.27 | +0.10% | |
| 10.26 | 10.26 | 10.26 | 10.26 | 0.00% | |
| 10.30 | 10.30 | 10.26 | 10.26 | -0.21% | |
| 10.28 | 10.28 | 10.28 | 10.28 | +0.21% | |
| 10.27 | 10.27 | 10.26 | 10.26 | -0.31% | |
| 10.27 | 10.29 | 10.27 | 10.29 | -0.46% | |
| 10.31 | 10.34 | 10.31 | 10.34 | +0.88% | |
| 10.26 | 10.26 | 10.25 | 10.25 | -0.10% | |
| 10.26 | 10.26 | 10.26 | 10.26 | -0.39% | |
| 10.38 | 10.39 | 10.27 | 10.30 | 0.00% | |
| 10.35 | 10.35 | 10.28 | 10.30 | +0.29% | |
| 10.30 | 10.30 | 10.27 | 10.27 | -0.29% | |
| 10.25 | 10.45 | 10.25 | 10.30 | -0.96% | |
| 10.40 | 10.40 | 10.40 | 10.40 | 0.00% | |
| 10.45 | 10.45 | 10.25 | 10.40 | +0.48% | |
| 10.35 | 10.35 | 10.35 | 10.35 | -0.29% | |
| 10.24 | 10.45 | 10.24 | 10.38 | +0.97% | |
| 10.27 | 10.30 | 10.24 | 10.28 | -0.19% | |
| 10.30 | 10.30 | 10.30 | 10.30 | -0.48% | |
| 10.32 | 10.35 | 10.32 | 10.35 | +0.49% | |
| 10.26 | 10.30 | 10.24 | 10.30 | +0.44% | |
| 10.25 | 10.26 | 10.25 | 10.26 | -0.44% | |
| 10.30 | 10.30 | 10.25 | 10.30 | 0.00% | |
| 10.35 | 10.38 | 10.30 | 10.30 | -0.96% | |
| 10.40 | 10.40 | 10.40 | 10.40 | +0.48% | |
| 10.33 | 10.36 | 10.33 | 10.35 | -0.48% | |
| 10.40 | 10.40 | 10.40 | 10.40 | -0.19% | |
| 10.25 | 10.45 | 10.25 | 10.42 | -0.76% | |
| 10.47 | 10.60 | 10.47 | 10.50 | -0.24% | |
| 10.45 | 10.53 | 10.45 | 10.53 | +2.09% | |
| 10.48 | 10.48 | 10.31 | 10.31 | -1.34% | |
| 10.58 | 10.58 | 10.40 | 10.45 | -0.29% | |
| 10.15 | 10.60 | 10.15 | 10.48 | -1.13% | |
| 10.50 | 10.60 | 10.50 | 10.60 | +0.47% | |
| 10.35 | 10.55 | 10.35 | 10.55 | +0.72% | |
| 10.55 | 10.55 | 10.48 | 10.48 | +0.34% | |
| 10.19 | 10.60 | 10.16 | 10.44 | +0.38% | |
| 10.40 | 10.40 | 10.40 | 10.40 | 0.00% | |
| 10.35 | 10.47 | 10.35 | 10.40 | 0.00% | |
| 10.40 | 10.40 | 10.35 | 10.40 | 0.00% | |
| 10.45 | 10.45 | 10.31 | 10.40 | -0.48% | |
| 10.50 | 10.60 | 10.45 | 10.45 | +0.48% | |
| 10.41 | 10.41 | 10.40 | 10.40 | 0.00% | |
| 10.50 | 10.56 | 10.39 | 10.40 | -0.38% | |
| 10.60 | 10.60 | 10.35 | 10.44 | +0.38% | |
| 10.13 | 10.89 | 10.13 | 10.40 | +1.96% | |
| 10.16 | 10.20 | 10.16 | 10.20 | +0.49% | |
| 10.15 | 10.17 | 10.15 | 10.15 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GFUZ chart for longer ranges.