GF Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	20.81	21.11	20.70	20.86	20.86	-0.29%	34,619,247
Sep 25, 2025	20.58	21.07	20.51	20.92	20.92	1.16%	44,099,776
Sep 24, 2025	20.41	20.76	20.35	20.68	20.68	0.93%	37,743,403
Sep 23, 2025	20.48	20.78	20.21	20.49	20.49	-0.53%	41,161,415
Sep 22, 2025	20.24	20.61	20.21	20.60	20.60	1.73%	35,430,241
Sep 19, 2025	20.23	20.45	20.12	20.25	20.25	-0.64%	40,998,197
Sep 18, 2025	21.08	21.20	20.02	20.38	20.38	-3.87%	100,624,871
Sep 17, 2025	21.20	21.35	20.94	21.20	21.20	0.47%	47,508,349
Sep 16, 2025	21.22	21.34	20.77	21.10	21.10	-0.61%	44,307,496
Sep 15, 2025	21.05	21.61	20.91	21.23	21.23	0.81%	58,046,685
Sep 12, 2025	21.13	21.43	20.96	21.06	21.06	-0.43%	50,681,199
Sep 11, 2025	20.48	21.22	20.43	21.15	21.15	3.02%	70,736,472
Sep 10, 2025	20.56	20.87	20.46	20.53	20.53	-0.29%	38,684,378
Sep 9, 2025	20.29	20.89	20.22	20.59	20.59	1.13%	56,095,340
Sep 8, 2025	20.63	20.73	20.15	20.36	20.36	-1.12%	60,081,433
Sep 5, 2025	20.41	20.65	20.18	20.59	20.59	1.23%	52,627,557
Sep 4, 2025	20.63	20.78	20.06	20.34	20.34	-1.41%	66,387,953
Sep 3, 2025	21.32	21.46	20.48	20.63	20.63	-3.19%	71,560,319
Sep 2, 2025	21.72	21.85	21.12	21.31	21.31	-1.66%	62,219,033
Sep 1, 2025	21.99	22.04	21.64	21.67	21.67	-0.96%	68,380,883
Aug 29, 2025	21.81	22.13	21.67	21.88	21.88	0.60%	84,953,999
Aug 28, 2025	21.09	21.81	21.07	21.75	21.75	2.64%	74,894,506
Aug 27, 2025	21.98	22.06	21.17	21.19	21.19	-3.59%	93,917,516
Aug 26, 2025	22.11	22.19	21.86	21.98	21.98	-1.43%	63,668,581
Aug 25, 2025	22.50	22.55	21.86	22.30	22.30	-0.54%	112,693,618
Aug 22, 2025	20.85	22.50	20.81	22.42	22.42	7.27%	140,288,189
Aug 21, 2025	21.23	21.28	20.77	20.90	20.90	-0.52%	59,287,576
Aug 20, 2025	20.60	21.07	20.51	21.01	21.01	1.45%	61,740,655
Aug 19, 2025	20.70	21.00	20.62	20.71	20.71	-0.96%	57,857,235
Aug 18, 2025	21.36	21.37	20.71	20.91	20.91	-1.74%	139,939,519
Aug 15, 2025	20.69	21.77	20.59	21.28	21.28	2.60%	130,240,918
Aug 14, 2025	20.54	21.35	20.46	20.74	20.74	0.97%	115,007,093
Aug 13, 2025	20.22	20.85	20.09	20.54	20.54	2.24%	105,669,219
Aug 12, 2025	19.80	20.17	19.74	20.09	20.09	1.93%	68,665,422
Aug 11, 2025	19.60	19.92	19.60	19.71	19.71	-	53,670,036
Aug 8, 2025	19.57	19.85	19.30	19.71	19.71	0.77%	65,658,934
Aug 7, 2025	19.66	19.89	19.50	19.56	19.56	-0.76%	46,873,447
Aug 6, 2025	19.63	19.84	19.58	19.71	19.71	0.41%	48,646,976
Aug 5, 2025	19.45	19.75	19.35	19.63	19.63	1.29%	67,180,167
Aug 4, 2025	19.28	19.66	19.27	19.38	19.38	0.21%	55,348,500
Aug 1, 2025	19.21	19.89	19.05	19.34	19.34	0.78%	92,204,078
Jul 31, 2025	19.68	19.81	19.05	19.19	19.19	-2.88%	94,755,074
Jul 30, 2025	19.90	20.15	19.56	19.76	19.76	-0.80%	63,763,927
Jul 29, 2025	19.90	20.00	19.65	19.92	19.92	-0.50%	65,543,672
Jul 28, 2025	19.92	20.40	19.75	20.02	20.02	0.45%	90,582,308
Jul 25, 2025	20.07	20.10	19.80	19.93	19.93	-0.70%	75,766,259
Jul 24, 2025	19.35	20.14	19.35	20.07	20.07	2.71%	127,287,229
Jul 23, 2025	18.78	19.75	18.75	19.54	19.54	3.99%	159,354,865
Jul 22, 2025	18.62	18.86	18.40	18.79	18.79	0.48%	64,670,311
Jul 21, 2025	18.00	18.85	17.90	18.70	18.70	3.43%	104,057,548