GIC Housing Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	152.90	153.98	149.10	151.23	151.23	0.26%	128,312
Jul 9, 2026	150.38	151.88	150.38	150.84	150.84	-0.17%	56,410
Jul 8, 2026	152.70	152.70	150.05	151.10	151.10	-0.77%	61,270
Jul 7, 2026	152.05	154.50	150.25	152.27	152.27	-0.13%	62,691
Jul 6, 2026	154.39	154.50	152.01	152.47	152.47	-1.78%	52,082
Jul 3, 2026	153.73	155.89	152.85	155.23	155.23	1.64%	117,805
Jul 2, 2026	152.50	153.90	151.22	152.72	152.72	0.33%	143,441
Jul 1, 2026	152.00	153.79	150.95	152.22	152.22	-0.16%	102,524
Jun 30, 2026	154.35	154.54	150.00	152.46	152.46	-1.25%	187,771
Jun 29, 2026	157.25	158.97	153.70	154.39	154.39	-3.32%	125,032
Jun 25, 2026	162.00	162.00	159.00	159.70	159.70	-1.58%	220,499
Jun 24, 2026	167.00	167.40	164.50	166.76	162.26	0.69%	438,265
Jun 23, 2026	166.80	168.99	164.83	165.61	161.14	-0.22%	453,026
Jun 22, 2026	165.00	167.84	164.91	165.98	161.50	1.39%	325,756
Jun 19, 2026	163.00	165.45	162.00	163.71	159.29	0.82%	330,664
Jun 18, 2026	162.00	164.25	160.90	162.38	158.00	0.79%	333,272
Jun 17, 2026	160.81	161.80	160.21	161.10	156.75	0.18%	148,694
Jun 16, 2026	158.63	162.90	158.63	160.81	156.47	1.41%	285,055
Jun 15, 2026	156.98	160.88	156.76	158.58	154.30	2.07%	321,185
Jun 12, 2026	157.20	157.69	153.70	155.36	151.17	-0.13%	135,139
Jun 11, 2026	153.00	158.06	151.60	155.57	151.37	0.83%	227,092
Jun 10, 2026	149.99	159.30	149.15	154.29	150.13	2.65%	784,474
Jun 9, 2026	147.95	151.35	147.95	150.30	146.24	1.74%	109,115
Jun 8, 2026	149.90	150.00	147.20	147.73	143.74	-1.28%	90,470
Jun 5, 2026	149.70	151.00	148.05	149.65	145.61	0.44%	85,577
Jun 4, 2026	149.91	151.25	147.51	148.99	144.97	-0.61%	93,303
Jun 3, 2026	150.90	150.90	148.24	149.91	145.86	-0.27%	57,369
Jun 2, 2026	147.62	150.68	147.25	150.32	146.26	1.04%	52,427
Jun 1, 2026	151.40	151.90	148.01	148.77	144.76	-0.16%	79,834
May 29, 2026	150.25	150.63	148.72	149.01	144.99	-0.53%	74,348
May 27, 2026	149.00	151.19	149.00	149.81	145.77	-0.11%	59,420
May 26, 2026	152.50	153.39	149.61	149.98	145.93	-1.28%	158,940
May 25, 2026	150.21	152.59	150.21	151.93	147.83	0.98%	73,010
May 22, 2026	150.80	151.00	149.43	150.45	146.39	0.45%	54,150
May 21, 2026	153.00	153.00	149.10	149.77	145.73	0.42%	89,167
May 20, 2026	149.00	149.93	147.25	149.14	145.12	0.26%	32,492
May 19, 2026	150.00	151.48	148.30	148.76	144.75	0.09%	153,894
May 18, 2026	152.88	153.10	148.19	148.62	144.61	-1.80%	132,036
May 15, 2026	152.40	152.43	150.24	151.35	147.27	-0.41%	48,098
May 14, 2026	150.64	153.73	149.25	151.98	147.88	0.89%	103,946
May 13, 2026	150.00	152.74	148.10	150.64	146.57	1.43%	130,882
May 12, 2026	151.50	152.50	148.10	148.51	144.50	-2.82%	80,430
May 11, 2026	153.82	155.45	151.41	152.82	148.70	-0.65%	61,913
May 8, 2026	158.35	158.35	153.10	153.82	149.67	-2.23%	100,833
May 7, 2026	156.89	160.98	155.52	157.33	153.08	1.35%	303,161
May 6, 2026	153.00	155.75	151.93	155.23	151.04	2.17%	133,397
May 5, 2026	152.20	153.58	150.99	151.94	147.84	-0.33%	89,531
May 4, 2026	151.31	153.83	151.10	152.45	148.34	0.61%	92,119
Apr 30, 2026	153.98	153.98	150.40	151.52	147.43	-1.10%	73,295
Apr 29, 2026	155.40	155.56	153.00	153.21	149.08	-0.43%	138,212