GIC Housing Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	163.00	165.45	162.00	163.71	163.71	0.82%	330,664
Jun 18, 2026	162.00	164.25	160.90	162.38	162.38	0.79%	333,272
Jun 17, 2026	160.81	161.80	160.21	161.10	161.10	0.18%	148,694
Jun 16, 2026	158.63	162.90	158.63	160.81	160.81	1.41%	285,055
Jun 15, 2026	156.98	160.88	156.76	158.58	158.58	2.07%	321,185
Jun 12, 2026	157.20	157.69	153.70	155.36	155.36	-0.13%	135,139
Jun 11, 2026	153.00	158.06	151.60	155.57	155.57	0.83%	227,092
Jun 10, 2026	149.99	159.30	149.15	154.29	154.29	2.65%	784,474
Jun 9, 2026	147.95	151.35	147.95	150.30	150.30	1.74%	109,115
Jun 8, 2026	149.90	150.00	147.20	147.73	147.73	-1.28%	90,470
Jun 5, 2026	149.70	151.00	148.05	149.65	149.65	0.44%	85,577
Jun 4, 2026	149.91	151.25	147.51	148.99	148.99	-0.61%	93,303
Jun 3, 2026	150.90	150.90	148.24	149.91	149.91	-0.27%	57,369
Jun 2, 2026	147.62	150.68	147.25	150.32	150.32	1.04%	52,427
Jun 1, 2026	151.40	151.90	148.01	148.77	148.77	-0.16%	79,834
May 29, 2026	150.25	150.63	148.72	149.01	149.01	-0.53%	74,348
May 27, 2026	149.00	151.19	149.00	149.81	149.81	-0.11%	59,420
May 26, 2026	152.50	153.39	149.61	149.98	149.98	-1.28%	158,940
May 25, 2026	150.21	152.59	150.21	151.93	151.93	0.98%	73,010
May 22, 2026	150.80	151.00	149.43	150.45	150.45	0.45%	54,150
May 21, 2026	153.00	153.00	149.10	149.77	149.77	0.42%	89,167
May 20, 2026	149.00	149.93	147.25	149.14	149.14	0.26%	32,492
May 19, 2026	150.00	151.48	148.30	148.76	148.76	0.09%	153,894
May 18, 2026	152.88	153.10	148.19	148.62	148.62	-1.80%	132,036
May 15, 2026	152.40	152.43	150.24	151.35	151.35	-0.41%	48,098
May 14, 2026	150.64	153.73	149.25	151.98	151.98	0.89%	103,946
May 13, 2026	150.00	152.74	148.10	150.64	150.64	1.43%	130,882
May 12, 2026	151.50	152.50	148.10	148.51	148.51	-2.82%	80,430
May 11, 2026	153.82	155.45	151.41	152.82	152.82	-0.65%	61,913
May 8, 2026	158.35	158.35	153.10	153.82	153.82	-2.23%	100,833
May 7, 2026	156.89	160.98	155.52	157.33	157.33	1.35%	303,161
May 6, 2026	153.00	155.75	151.93	155.23	155.23	2.17%	133,397
May 5, 2026	152.20	153.58	150.99	151.94	151.94	-0.33%	89,531
May 4, 2026	151.31	153.83	151.10	152.45	152.45	0.61%	92,119
Apr 30, 2026	153.98	153.98	150.40	151.52	151.52	-1.10%	73,295
Apr 29, 2026	155.40	155.56	153.00	153.21	153.21	-0.43%	138,212
Apr 28, 2026	154.60	155.99	152.60	153.87	153.87	-0.52%	75,712
Apr 27, 2026	151.60	156.45	151.60	154.68	154.68	2.10%	118,832
Apr 24, 2026	154.47	154.47	150.29	151.50	151.50	-1.92%	109,279
Apr 23, 2026	155.10	155.96	154.12	154.47	154.47	-0.87%	77,151
Apr 22, 2026	156.00	157.04	153.71	155.82	155.82	-0.15%	144,888
Apr 21, 2026	154.50	159.25	153.01	156.05	156.05	1.63%	258,921
Apr 20, 2026	153.40	154.40	152.00	153.55	153.55	0.10%	91,955
Apr 17, 2026	153.00	154.50	152.16	153.40	153.40	1.06%	125,558
Apr 16, 2026	151.70	153.40	151.00	151.79	151.79	0.70%	126,953
Apr 15, 2026	152.00	153.80	149.80	150.73	150.73	0.98%	205,228
Apr 13, 2026	149.85	149.85	146.40	149.27	149.27	-1.93%	118,712
Apr 10, 2026	146.99	153.00	145.60	152.20	152.20	4.36%	143,969
Apr 9, 2026	146.39	147.90	144.90	145.84	145.84	-0.38%	65,627
Apr 8, 2026	146.00	150.46	145.00	146.39	146.39	2.03%	199,594