GIC Housing Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	138.10	139.00	137.10	137.68	137.68	0.03%	86,694
Aug 20, 2026	137.50	138.26	137.10	137.64	137.64	0.28%	58,018
Aug 19, 2026	139.05	139.08	136.60	137.25	137.25	-0.66%	58,316
Aug 18, 2026	139.30	139.90	138.01	138.16	138.16	-0.88%	77,729
Aug 17, 2026	141.00	141.10	137.61	139.39	139.39	-1.20%	98,404
Aug 14, 2026	139.62	142.00	139.35	141.08	141.08	1.05%	103,500
Aug 13, 2026	144.11	146.09	137.60	139.62	139.62	-6.55%	526,457
Aug 12, 2026	151.00	151.27	148.40	149.41	149.41	-0.67%	80,467
Aug 11, 2026	154.20	154.20	149.81	150.42	150.42	-1.92%	76,858
Aug 10, 2026	152.90	153.77	150.92	153.36	153.36	0.31%	111,414
Aug 7, 2026	149.78	157.43	148.65	152.88	152.88	2.20%	368,707
Aug 6, 2026	150.00	150.00	148.01	149.59	149.59	-0.16%	63,528
Aug 5, 2026	149.76	150.50	148.50	149.83	149.83	0.79%	57,558
Aug 4, 2026	148.31	150.89	148.02	148.66	148.66	0.38%	27,972
Aug 3, 2026	149.00	151.00	148.00	148.10	148.10	0.28%	59,019
Jul 31, 2026	148.40	148.40	147.11	147.68	147.68	-0.07%	32,149
Jul 30, 2026	148.89	149.00	147.00	147.79	147.79	-0.38%	33,740
Jul 29, 2026	147.65	149.29	147.25	148.35	148.35	0.51%	62,936
Jul 28, 2026	148.69	148.70	146.10	147.60	147.60	-0.45%	54,188
Jul 27, 2026	147.25	149.80	146.55	148.26	148.26	0.95%	80,520
Jul 24, 2026	146.22	147.48	144.42	146.87	146.87	-0.22%	74,492
Jul 23, 2026	148.40	148.60	147.01	147.19	147.19	-0.82%	38,604
Jul 22, 2026	148.94	149.19	146.70	148.40	148.40	-0.36%	103,462
Jul 21, 2026	150.35	151.20	148.56	148.94	148.94	-0.94%	58,598
Jul 20, 2026	151.30	151.30	148.31	150.35	150.35	-0.73%	64,832
Jul 17, 2026	150.50	152.40	150.00	151.45	151.45	0.64%	61,234
Jul 16, 2026	149.90	155.89	148.70	150.48	150.48	0.39%	207,409
Jul 15, 2026	148.00	150.90	148.00	149.90	149.90	0.79%	69,809
Jul 14, 2026	151.50	151.69	144.99	148.72	148.72	-2.00%	171,240
Jul 13, 2026	150.00	152.89	149.91	151.76	151.76	0.35%	54,726
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