{ "Meta Data": { "1. Information": "Daily Prices (open, high, low, close) and Volumes", "2. Symbol": "GFS", "3. Last Refreshed": "2025-10-24", "4. Output Size": "Compact", "5. Time Zone": "US/Eastern" }, "Time Series (Daily)": { "2025-10-24": { "1. open": "36.1900", "2. high": "36.2000", "3. low": "35.3200", "4. close": "35.3200", "5. volume": "2382748" }, "2025-10-23": { "1. open": "34.1600", "2. high": "35.2000", "3. low": "34.0605", "4. close": "35.1700", "5. volume": "1896067" }, "2025-10-22": { "1. open": "35.0800", "2. high": "35.4600", "3. low": "34.1400", "4. close": "34.4800", "5. volume": "2476563" }, "2025-10-21": { "1. open": "35.4700", "2. high": "35.9900", "3. low": "35.3700", "4. close": "35.5600", "5. volume": "1872950" }, "2025-10-20": { "1. open": "34.8000", "2. high": "35.8600", "3. low": "34.6250", "4. close": "35.5700", "5. volume": "2766290" }, "2025-10-17": { "1. open": "34.3300", "2. high": "34.7100", "3. low": "33.9200", "4. close": "34.5900", "5. volume": "1890075" }, "2025-10-16": { "1. open": "35.5700", "2. high": "35.5725", "3. low": "34.1800", "4. close": "34.5750", "5. volume": "1952232" }, "2025-10-15": { "1. open": "35.7200", "2. high": "35.7600", "3. low": "34.5000", "4. close": "35.1000", "5. volume": "2539533" }, "2025-10-14": { "1. open": "33.8700", "2. high": "35.7400", "3. low": "33.5984", "4. close": "35.1400", "5. volume": "2622337" }, "2025-10-13": { "1. open": "33.3500", "2. high": "34.4000", "3. low": "33.2950", "4. close": "34.4000", "5. volume": "2783620" }, "2025-10-10": { "1. open": "35.4000", "2. high": "35.5399", "3. low": "32.9400", "4. close": "32.9600", "5. volume": "4388470" }, "2025-10-09": { "1. open": "35.9300", "2. high": "35.9700", "3. low": "34.6600", "4. close": "35.3300", "5. volume": "2660558" }, "2025-10-08": { "1. open": "34.7100", "2. high": "35.9500", "3. low": "34.5200", "4. close": "35.9000", "5. volume": "3233996" }, "2025-10-07": { "1. open": "36.2000", "2. high": "36.5000", "3. low": "34.6700", "4. close": "34.9100", "5. volume": "2673488" }, "2025-10-06": { "1. open": "37.6000", "2. high": "37.6000", "3. low": "35.8042", "4. close": "35.9400", "5. volume": "3573739" }, "2025-10-03": { "1. open": "35.4950", "2. high": "36.5500", "3. low": "35.2900", "4. close": "35.8100", "5. volume": "3140660" }, "2025-10-02": { "1. open": "34.9300", "2. high": "36.0000", "3. low": "34.5000", "4. close": "35.7400", "5. volume": "4520376" }, "2025-10-01": { "1. open": "35.5100", "2. high": "35.8250", "3. low": "34.2550", "4. close": "34.5100", "5. volume": "4204122" }, "2025-09-30": { "1. open": "36.9400", "2. high": "36.9600", "3. low": "34.8100", "4. close": "35.8400", "5. volume": "8552810" }, "2025-09-29": { "1. open": "37.0100", "2. high": "38.3350", "3. low": "36.9200", "4. close": "37.0300", "5. volume": "7813594" }, "2025-09-26": { "1. open": "36.6100", "2. high": "36.9800", "3. low": "34.2300", "4. close": "35.5900", "5. volume": "8497009" }, "2025-09-25": { "1. open": "33.0100", "2. high": "33.0999", "3. low": "32.2900", "4. close": "32.8400", "5. volume": "1498774" }, "2025-09-24": { "1. open": "33.1600", "2. high": "33.7350", "3. low": "32.8500", "4. close": "33.1500", "5. volume": "2113346" }, "2025-09-23": { "1. open": "33.2300", "2. high": "33.8300", "3. low": "32.8800", "4. close": "33.0700", "5. volume": "2346030" }, "2025-09-22": { "1. open": "32.9000", "2. high": "33.4650", "3. low": "32.6600", "4. close": "33.1700", "5. volume": "3518128" }, "2025-09-19": { "1. open": "33.3500", "2. high": "33.3600", "3. low": "32.5600", "4. close": "32.9000", "5. volume": "6924915" }, "2025-09-18": { "1. open": "33.2100", "2. high": "33.6500", "3. low": "32.7600", "4. close": "33.2700", "5. volume": "2931178" }, "2025-09-17": { "1. open": "32.0700", "2. high": "33.4800", "3. low": "31.9100", "4. close": "32.2000", "5. volume": "2490512" }, "2025-09-16": { "1. open": "32.5100", "2. high": "32.7800", "3. low": "31.8500", "4. close": "32.0200", "5. volume": "2269926" }, "2025-09-15": { "1. open": "31.7000", "2. high": "32.3800", "3. low": "31.5900", "4. close": "32.2200", "5. volume": "3584196" }, "2025-09-12": { "1. open": "32.2200", "2. high": "32.2200", "3. low": "31.6600", "4. close": "31.6700", "5. volume": "1987981" }, "2025-09-11": { "1. open": "31.8700", "2. high": "32.3900", "3. low": "31.7500", "4. close": "32.1700", "5. volume": "2309867" }, "2025-09-10": { "1. open": "32.2600", "2. high": "32.6600", "3. low": "31.7250", "4. close": "31.8400", "5. volume": "4571738" }, "2025-09-09": { "1. open": "32.9200", "2. high": "33.0000", "3. low": "32.0650", "4. close": "32.1500", "5. volume": "2494937" }, "2025-09-08": { "1. open": "33.4400", "2. high": "33.5150", "3. low": "32.6350", "4. close": "32.9300", "5. volume": "2582604" }, "2025-09-05": { "1. open": "33.3800", "2. high": "34.2300", "3. low": "32.9835", "4. close": "33.2900", "5. volume": "2241941" }, "2025-09-04": { "1. open": "33.0000", "2. high": "33.4000", "3. low": "32.2100", "4. close": "33.3300", "5. volume": "2276532" }, "2025-09-03": { "1. open": "33.1900", "2. high": "33.4850", "3. low": "32.6900", "4. close": "33.2200", "5. volume": "2604923" }, "2025-09-02": { "1. open": "32.5400", "2. high": "33.1950", "3. low": "32.4600", "4. close": "33.1600", "5. volume": "2169034" }, "2025-08-29": { "1. open": "33.3100", "2. high": "33.9400", "3. low": "33.0300", "4. close": "33.3900", "5. volume": "2057694" }, "2025-08-28": { "1. open": "34.5000", "2. high": "34.5800", "3. low": "33.5700", "4. close": "33.5800", "5. volume": "1680467" }, "2025-08-27": { "1. open": "34.0200", "2. high": "34.0350", "3. low": "33.5550", "4. close": "33.9700", "5. volume": "1853046" }, "2025-08-26": { "1. open": "34.5400", "2. high": "34.8820", "3. low": "33.6550", "4. close": "33.8100", "5. volume": "2902067" }, "2025-08-25": { "1. open": "34.2400", "2. high": "34.6000", "3. low": "33.8500", "4. close": "34.4300", "5. volume": "1945196" }, "2025-08-22": { "1. open": "32.7000", "2. high": "34.7000", "3. low": "32.6900", "4. close": "34.4900", "5. volume": "2133414" }, "2025-08-21": { "1. open": "32.6900", "2. high": "33.0700", "3. low": "32.5400", "4. close": "32.6000", "5. volume": "1438699" }, "2025-08-20": { "1. open": "33.1500", "2. high": "33.3400", "3. low": "32.3600", "4. close": "33.0200", "5. volume": "1845776" }, "2025-08-19": { "1. open": "33.8200", "2. high": "34.4373", "3. low": "33.1600", "4. close": "33.2200", "5. volume": "2847389" }, "2025-08-18": { "1. open": "33.0700", "2. high": "33.7650", "3. low": "32.9600", "4. close": "33.7300", "5. volume": "2284144" }, "2025-08-15": { "1. open": "33.1200", "2. high": "33.9100", "3. low": "32.7220", "4. close": "33.0700", "5. volume": "2596192" }, "2025-08-14": { "1. open": "32.8600", "2. high": "33.3400", "3. low": "32.6800", "4. close": "33.1000", "5. volume": "2477384" }, "2025-08-13": { "1. open": "33.2500", "2. high": "34.0200", "3. low": "33.1500", "4. close": "33.4600", "5. volume": "3252754" }, "2025-08-12": { "1. open": "31.9200", "2. high": "33.1400", "3. low": "31.8750", "4. close": "32.8400", "5. volume": "2656173" }, "2025-08-11": { "1. open": "32.3500", "2. high": "32.7700", "3. low": "31.5100", "4. close": "31.6200", "5. volume": "3192730" }, "2025-08-08": { "1. open": "32.4100", "2. high": "32.9550", "3. low": "32.0500", "4. close": "32.2900", "5. volume": "3221492" }, "2025-08-07": { "1. open": "35.6200", "2. high": "35.9800", "3. low": "32.0900", "4. close": "32.2800", "5. volume": "5293332" }, "2025-08-06": { "1. open": "33.0250", "2. high": "33.5900", "3. low": "31.9300", "4. close": "33.3700", "5. volume": "4629028" }, "2025-08-05": { "1. open": "33.3000", "2. high": "33.6300", "3. low": "31.6000", "4. close": "32.8000", "5. volume": "8192963" }, "2025-08-04": { "1. open": "36.9400", "2. high": "37.1700", "3. low": "36.0050", "4. close": "36.1800", "5. volume": "2878292" }, "2025-08-01": { "1. open": "36.8600", "2. high": "37.0200", "3. low": "35.4250", "4. close": "36.5800", "5. volume": "2707775" }, "2025-07-31": { "1. open": "38.9000", "2. high": "38.9500", "3. low": "37.2100", "4. close": "37.3900", "5. volume": "1643208" }, "2025-07-30": { "1. open": "40.6200", "2. high": "40.7800", "3. low": "39.1400", "4. close": "39.4400", "5. volume": "1444344" }, "2025-07-29": { "1. open": "40.9900", "2. high": "41.3100", "3. low": "40.2800", "4. close": "40.3400", "5. volume": "1672184" }, "2025-07-28": { "1. open": "40.3100", "2. high": "41.1000", "3. low": "40.2498", "4. close": "40.6800", "5. volume": "2321666" }, "2025-07-25": { "1. open": "39.1100", "2. high": "40.1000", "3. low": "38.5737", "4. close": "39.9800", "5. volume": "1811364" }, "2025-07-24": { "1. open": "39.7200", "2. high": "40.0000", "3. low": "39.0200", "4. close": "39.2300", "5. volume": "1451457" }, "2025-07-23": { "1. open": "39.8600", "2. high": "40.1700", "3. low": "39.3773", "4. close": "40.1300", "5. volume": "1229934" }, "2025-07-22": { "1. open": "40.4400", "2. high": "40.8400", "3. low": "39.7500", "4. close": "40.3000", "5. volume": "1127321" }, "2025-07-21": { "1. open": "40.6200", "2. high": "41.6900", "3. low": "40.5400", "4. close": "40.5800", "5. volume": "1207545" }, "2025-07-18": { "1. open": "40.8700", "2. high": "41.0750", "3. low": "39.9561", "4. close": "40.3300", "5. volume": "1656884" }, "2025-07-17": { "1. open": "40.1100", "2. high": "40.7600", "3. low": "39.7900", "4. close": "40.4500", "5. volume": "1492999" }, "2025-07-16": { "1. open": "40.1100", "2. high": "40.1500", "3. low": "39.1200", "4. close": "40.0700", "5. volume": "1069712" }, "2025-07-15": { "1. open": "40.9600", "2. high": "41.1600", "3. low": "40.0600", "4. close": "40.2600", "5. volume": "1852430" }, "2025-07-14": { "1. open": "40.7800", "2. high": "40.8750", "3. low": "39.9700", "4. close": "40.3500", "5. volume": "1057457" }, "2025-07-11": { "1. open": "40.7400", "2. high": "41.7450", "3. low": "40.7400", "4. close": "41.2300", "5. volume": "1189655" }, "2025-07-10": { "1. open": "40.9800", "2. high": "41.9100", "3. low": "40.8600", "4. close": "41.2300", "5. volume": "1361062" }, "2025-07-09": { "1. open": "41.5900", "2. high": "42.2650", "3. low": "40.3200", "4. close": "40.9900", "5. volume": "1680627" }, "2025-07-08": { "1. open": "39.6500", "2. high": "41.8500", "3. low": "39.4401", "4. close": "41.6600", "5. volume": "2333873" }, "2025-07-07": { "1. open": "39.3400", "2. high": "39.5700", "3. low": "38.7100", "4. close": "38.9500", "5. volume": "1598560" }, "2025-07-03": { "1. open": "39.6100", "2. high": "40.1700", "3. low": "39.3000", "4. close": "39.8000", "5. volume": "1428038" }, "2025-07-02": { "1. open": "39.2700", "2. high": "39.6500", "3. low": "38.7600", "4. close": "39.5500", "5. volume": "1672352" }, "2025-07-01": { "1. open": "38.3300", "2. high": "40.4900", "3. low": "38.1900", "4. close": "39.4400", "5. volume": "2904524" }, "2025-06-30": { "1. open": "38.5000", "2. high": "38.5450", "3. low": "38.0100", "4. close": "38.2000", "5. volume": "1208729" }, "2025-06-27": { "1. open": "38.8300", "2. high": "39.0800", "3. low": "38.0600", "4. close": "38.4200", "5. volume": "1524091" }, "2025-06-26": { "1. open": "38.7400", "2. high": "38.8500", "3. low": "38.4300", "4. close": "38.7700", "5. volume": "1171032" }, "2025-06-25": { "1. open": "39.1200", "2. high": "39.2500", "3. low": "38.0000", "4. close": "38.5700", "5. volume": "1771750" }, "2025-06-24": { "1. open": "38.8700", "2. high": "39.4150", "3. low": "38.7650", "4. close": "39.0900", "5. volume": "1351620" }, "2025-06-23": { "1. open": "37.5700", "2. high": "38.7000", "3. low": "37.4750", "4. close": "38.0500", "5. volume": "1602663" }, "2025-06-20": { "1. open": "37.6500", "2. high": "37.8600", "3. low": "36.3700", "4. close": "37.4700", "5. volume": "3911724" }, "2025-06-18": { "1. open": "36.7900", "2. high": "37.3500", "3. low": "36.3700", "4. close": "37.1300", "5. volume": "1431799" }, "2025-06-17": { "1. open": "37.3600", "2. high": "37.5900", "3. low": "36.4950", "4. close": "36.6000", "5. volume": "1577166" }, "2025-06-16": { "1. open": "37.3200", "2. high": "38.0000", "3. low": "37.2625", "4. close": "37.6000", "5. volume": "1540976" }, "2025-06-13": { "1. open": "37.0400", "2. high": "37.5500", "3. low": "36.6650", "4. close": "36.7200", "5. volume": "1309004" }, "2025-06-12": { "1. open": "38.1700", "2. high": "38.5400", "3. low": "37.7600", "4. close": "37.9000", "5. volume": "1136346" }, "2025-06-11": { "1. open": "39.6500", "2. high": "39.8000", "3. low": "38.1400", "4. close": "38.5500", "5. volume": "1207853" }, "2025-06-10": { "1. open": "38.5300", "2. high": "39.5500", "3. low": "38.5000", "4. close": "39.4700", "5. volume": "1618042" }, "2025-06-09": { "1. open": "38.0600", "2. high": "39.1578", "3. low": "37.9850", "4. close": "38.3900", "5. volume": "1814175" }, "2025-06-06": { "1. open": "38.2000", "2. high": "38.4400", "3. low": "37.6300", "4. close": "37.7300", "5. volume": "1020363" }, "2025-06-05": { "1. open": "37.8900", "2. high": "38.4100", "3. low": "37.4500", "4. close": "37.5100", "5. volume": "1096907" }, "2025-06-04": { "1. open": "37.1200", "2. high": "38.9800", "3. low": "37.0950", "4. close": "37.7100", "5. volume": "2208710" } } }