GIC Housing Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	143.00	144.89	142.20	143.48	143.48	-0.28%	26,653
Apr 6, 2026	141.29	144.70	138.71	143.88	143.88	1.78%	69,772
Apr 2, 2026	138.62	142.26	135.78	141.36	141.36	1.47%	46,075
Apr 1, 2026	133.99	140.77	133.50	139.31	139.31	6.09%	114,671
Mar 30, 2026	135.00	135.36	130.05	131.31	131.31	-2.57%	184,124
Mar 27, 2026	140.05	140.05	133.76	134.78	134.78	-3.91%	242,326
Mar 25, 2026	141.40	142.69	139.24	140.26	140.26	0.73%	164,165
Mar 24, 2026	139.70	141.65	137.40	139.24	139.24	1.98%	156,237
Mar 23, 2026	140.40	141.19	135.80	136.53	136.53	-4.06%	151,207
Mar 20, 2026	144.90	145.40	141.50	142.31	142.31	-0.68%	85,922
Mar 19, 2026	145.00	145.31	142.70	143.28	143.28	-3.29%	61,371
Mar 18, 2026	144.80	150.00	143.41	148.15	148.15	2.31%	122,818
Mar 17, 2026	139.99	145.50	138.01	144.80	144.80	3.80%	92,935
Mar 16, 2026	141.98	143.33	137.30	139.50	139.50	-1.75%	112,298
Mar 13, 2026	146.00	146.70	141.12	141.98	141.98	-2.91%	131,007
Mar 12, 2026	146.50	147.40	144.00	146.23	146.23	-0.13%	62,601
Mar 11, 2026	149.00	150.00	146.00	146.42	146.42	-0.55%	86,087
Mar 10, 2026	147.40	150.89	146.00	147.23	147.23	-0.08%	88,225
Mar 9, 2026	149.10	149.90	144.50	147.35	147.35	-2.44%	79,215