GF Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	21.61	22.26	21.48	21.91	21.91	1.44%	71,468,470
Dec 22, 2025	21.60	21.76	21.56	21.60	21.60	-0.23%	29,984,550
Dec 19, 2025	21.61	21.86	21.47	21.65	21.65	0.14%	44,690,760
Dec 18, 2025	21.73	21.89	21.47	21.62	21.62	-0.96%	49,657,480
Dec 17, 2025	21.21	22.35	21.17	21.83	21.83	3.07%	99,093,600
Dec 16, 2025	21.20	21.47	21.18	21.18	21.18	-0.75%	35,793,020
Dec 15, 2025	20.78	21.68	20.72	21.34	21.34	1.86%	64,351,380
Dec 12, 2025	20.62	21.03	20.58	20.95	20.95	1.65%	45,538,147
Dec 11, 2025	21.02	21.05	20.61	20.61	20.61	-1.90%	35,776,507
Dec 10, 2025	21.05	21.14	20.81	21.01	21.01	-0.71%	42,724,670
Dec 9, 2025	21.56	21.66	21.05	21.16	21.16	-2.53%	58,537,870
Dec 8, 2025	21.69	22.18	21.60	21.71	21.71	1.97%	88,781,828
Dec 5, 2025	20.89	21.60	20.83	21.29	21.29	1.62%	63,041,200
Dec 4, 2025	20.77	21.05	20.76	20.95	20.95	0.43%	25,374,669
Dec 3, 2025	21.25	21.25	20.75	20.86	20.86	-0.19%	37,080,284
Dec 2, 2025	21.15	21.15	20.77	20.90	20.90	-1.23%	41,822,940
Dec 1, 2025	21.06	21.23	20.99	21.16	21.16	0.09%	39,004,300
Nov 28, 2025	21.01	21.20	20.89	21.14	21.14	0.28%	31,989,330
Nov 27, 2025	21.02	21.38	21.00	21.08	21.08	-0.05%	29,680,240
Nov 26, 2025	20.97	21.36	20.92	21.09	21.09	0.52%	43,617,320
Nov 25, 2025	21.20	21.29	20.91	20.98	20.98	-0.85%	53,144,356
Nov 24, 2025	21.20	21.39	20.88	21.16	21.16	0.28%	42,600,950
Nov 21, 2025	21.87	22.08	21.08	21.10	21.10	-4.52%	72,494,510
Nov 20, 2025	23.29	23.35	22.10	22.10	22.10	-2.90%	65,950,280