GF Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	19.54	19.54	18.58	18.77	18.77	-3.94%	20,024,623
Oct 30, 2025	20.08	20.40	19.14	19.54	19.54	-0.76%	17,272,569
Oct 28, 2025	19.93	20.06	19.57	19.69	19.69	-1.20%	5,410,853
Oct 27, 2025	20.20	20.30	19.56	19.93	19.93	0.66%	14,026,340
Oct 24, 2025	19.36	19.88	19.19	19.80	19.80	3.39%	7,671,800
Oct 23, 2025	18.83	19.30	18.32	19.15	19.15	2.13%	11,461,171
Oct 22, 2025	19.18	19.18	18.47	18.75	18.75	-1.63%	11,018,049
Oct 21, 2025	19.20	19.68	19.02	19.06	19.06	0.63%	12,969,324
Oct 20, 2025	20.16	20.26	18.70	18.94	18.94	-2.92%	14,131,400
Oct 17, 2025	20.96	21.08	19.39	19.51	19.51	-6.92%	16,218,964
Oct 16, 2025	20.70	21.16	20.38	20.96	20.96	2.14%	12,912,871
Oct 15, 2025	20.28	20.84	19.81	20.52	20.52	3.06%	15,708,171
Oct 14, 2025	20.30	21.20	19.82	19.91	19.91	-0.75%	16,662,222
Oct 13, 2025	19.37	20.34	19.28	20.06	20.06	-1.38%	19,090,618
Oct 10, 2025	20.26	21.40	19.92	20.34	20.34	0.39%	29,606,395
Oct 9, 2025	19.96	20.58	19.16	20.26	20.26	1.35%	13,355,800
Oct 8, 2025	20.50	20.50	19.57	19.99	19.99	-1.62%	5,875,415
Oct 6, 2025	20.28	20.44	20.04	20.32	20.32	0.20%	2,472,000
Oct 3, 2025	20.18	20.74	20.04	20.28	20.28	0.50%	5,181,600
Oct 2, 2025	20.28	20.28	19.51	20.18	20.18	-0.59%	6,041,400
Sep 30, 2025	20.16	20.58	19.88	20.30	20.30	0.69%	18,861,662
Sep 29, 2025	17.71	20.62	17.71	20.16	20.16	12.50%	35,457,744
Sep 26, 2025	17.65	18.30	17.65	17.92	17.92	-0.72%	5,820,400
Sep 25, 2025	18.02	18.26	17.96	18.05	18.05	0.28%	6,364,000
Sep 24, 2025	18.27	18.33	17.91	18.00	18.00	-1.48%	8,486,200
Sep 23, 2025	18.74	18.88	17.93	18.27	18.27	-2.51%	10,131,864
Sep 22, 2025	18.63	18.75	18.17	18.74	18.74	0.59%	6,386,800
Sep 19, 2025	18.60	18.90	18.41	18.63	18.63	-1.27%	11,887,488
Sep 18, 2025	19.36	19.36	18.36	18.87	18.87	-1.46%	13,822,826
Sep 17, 2025	18.35	19.19	18.32	19.15	19.15	4.36%	9,261,400
Sep 16, 2025	18.86	18.86	18.11	18.35	18.35	-2.86%	10,174,324
Sep 15, 2025	19.19	19.19	18.64	18.89	18.89	-1.61%	9,314,426
Sep 12, 2025	18.98	19.29	18.90	19.20	19.20	1.37%	11,412,200
Sep 11, 2025	18.99	19.17	18.33	18.94	18.94	1.12%	15,868,954
Sep 10, 2025	18.70	19.35	18.58	18.73	18.62	0.16%	11,585,400
Sep 9, 2025	18.00	18.85	17.67	18.70	18.59	4.47%	19,057,400
Sep 8, 2025	17.64	17.91	17.35	17.90	17.80	2.64%	10,419,000
Sep 5, 2025	17.30	17.48	17.01	17.44	17.34	1.63%	9,368,600
Sep 4, 2025	17.43	17.64	16.93	17.16	17.06	-1.61%	13,934,029
Sep 3, 2025	17.92	18.20	17.28	17.44	17.34	-2.95%	15,819,786
Sep 2, 2025	18.51	18.63	17.77	17.97	17.86	-3.39%	19,677,627
Sep 1, 2025	18.71	19.09	18.28	18.60	18.49	0.49%	16,135,227
Aug 29, 2025	18.79	19.08	18.44	18.51	18.40	-0.64%	7,768,615
Aug 28, 2025	18.20	18.65	18.01	18.63	18.52	1.80%	8,914,700
Aug 27, 2025	18.95	19.03	18.16	18.30	18.19	-3.28%	13,206,408
Aug 26, 2025	19.04	19.34	18.89	18.92	18.81	-2.37%	11,124,000
Aug 25, 2025	19.35	19.63	18.89	19.38	19.27	1.36%	16,524,626
Aug 22, 2025	19.02	19.45	18.66	19.12	19.01	0.53%	16,326,000
Aug 21, 2025	19.19	19.30	18.74	19.02	18.91	0.69%	12,261,800
Aug 20, 2025	18.60	19.05	18.28	18.89	18.78	0.37%	10,927,000