GF Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	19.44	19.55	19.29	19.32	19.32	-0.87%	28,973,700
Mar 12, 2026	19.50	19.59	19.36	19.49	19.49	-0.20%	27,262,910
Mar 11, 2026	19.47	19.67	19.39	19.53	19.53	0.05%	29,948,310
Mar 10, 2026	19.57	19.68	19.37	19.52	19.52	0.67%	36,702,110
Mar 9, 2026	19.80	19.80	19.25	19.39	19.39	-3.39%	54,927,800
Mar 6, 2026	19.80	20.19	19.77	20.07	20.07	0.75%	27,006,160
Mar 5, 2026	20.20	20.23	19.87	19.92	19.92	-0.25%	34,862,390
Mar 4, 2026	20.42	20.45	19.90	19.97	19.97	-2.73%	52,292,997
Mar 3, 2026	20.67	21.01	20.40	20.53	20.53	-0.68%	53,600,608
Mar 2, 2026	20.64	20.75	20.22	20.67	20.67	-0.82%	51,286,708
Feb 27, 2026	20.80	21.01	20.76	20.84	20.84	0.14%	35,600,250
Feb 26, 2026	20.90	20.99	20.75	20.81	20.81	-0.48%	29,412,770
Feb 25, 2026	21.00	21.23	20.88	20.91	20.91	-0.38%	54,349,020
Feb 24, 2026	21.11	21.23	20.93	20.99	20.99	-0.66%	35,321,180
Feb 13, 2026	21.19	21.32	21.10	21.13	21.13	-	31,844,840
Feb 12, 2026	21.48	21.49	21.10	21.13	21.13	-1.72%	48,892,687
Feb 11, 2026	21.64	21.65	21.40	21.50	21.50	-0.56%	25,279,480
Feb 10, 2026	21.75	21.76	21.55	21.62	21.62	-0.41%	18,822,970
Feb 9, 2026	21.41	21.90	21.40	21.71	21.71	1.97%	43,286,348
Feb 6, 2026	21.36	21.50	21.25	21.29	21.29	-0.84%	28,152,090
Feb 5, 2026	21.62	21.73	21.28	21.47	21.47	-0.69%	33,696,620
Feb 4, 2026	21.30	21.68	21.22	21.62	21.62	0.89%	38,630,180
Feb 3, 2026	21.80	21.86	21.10	21.43	21.43	-1.34%	74,152,680
Feb 2, 2026	22.35	22.66	21.66	21.72	21.72	-3.42%	85,514,120
Jan 30, 2026	22.82	23.10	22.39	22.49	22.49	-1.83%	66,536,600
Jan 29, 2026	22.51	23.03	22.22	22.91	22.91	1.51%	97,841,300
Jan 28, 2026	22.50	22.92	22.47	22.57	22.57	0.27%	67,027,030
Jan 27, 2026	22.66	22.83	22.32	22.51	22.51	-0.88%	52,167,666
Jan 26, 2026	22.22	22.95	22.19	22.71	22.71	1.79%	90,179,558
Jan 23, 2026	22.70	22.74	22.25	22.31	22.31	-1.24%	58,061,150
Jan 22, 2026	22.56	22.90	22.49	22.59	22.59	0.09%	44,548,190
Jan 21, 2026	22.66	22.86	22.47	22.57	22.57	-0.88%	50,419,080
Jan 20, 2026	22.38	22.92	22.35	22.77	22.77	1.52%	58,882,300
Jan 19, 2026	22.40	22.49	22.16	22.43	22.43	-0.58%	49,856,800
Jan 16, 2026	22.65	22.88	22.35	22.56	22.56	0.04%	55,701,980
Jan 15, 2026	22.40	22.89	22.38	22.55	22.55	0.27%	66,907,803
Jan 14, 2026	22.83	23.32	22.42	22.49	22.49	-1.62%	106,095,100
Jan 13, 2026	22.75	23.48	22.63	22.86	22.86	0.66%	97,076,010
Jan 12, 2026	22.31	22.74	22.15	22.71	22.71	1.79%	97,991,290
Jan 9, 2026	22.23	22.44	22.10	22.31	22.31	0.22%	74,785,300
Jan 8, 2026	22.88	22.88	22.11	22.26	22.26	-3.89%	129,505,700
Jan 7, 2026	23.79	23.80	22.95	23.16	23.16	-2.61%	84,871,670
Jan 6, 2026	22.73	24.10	22.73	23.78	23.78	3.98%	112,145,800
Jan 5, 2026	22.08	23.06	22.08	22.87	22.87	3.86%	97,515,420
Dec 31, 2025	21.92	22.48	21.92	22.02	22.02	0.27%	46,415,160
Dec 30, 2025	21.89	22.20	21.85	21.96	21.96	0.09%	39,581,240
Dec 29, 2025	22.15	22.23	21.91	21.94	21.94	-1.17%	38,383,690
Dec 26, 2025	22.00	22.56	21.95	22.20	22.20	0.91%	63,353,220
Dec 25, 2025	22.03	22.20	21.98	22.00	22.00	-0.45%	34,967,070
Dec 24, 2025	21.88	22.13	21.82	22.10	22.10	0.87%	42,556,460