GF Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	20.69	20.94	20.43	20.94	20.94	1.16%	55,767,656
Aug 6, 2026	21.21	21.32	21.07	21.20	20.70	-0.80%	44,511,423
Aug 5, 2026	20.95	21.50	20.78	21.37	20.87	2.20%	67,967,661
Aug 4, 2026	20.90	21.03	20.76	20.91	20.42	0.48%	59,991,423
Aug 3, 2026	21.00	21.10	20.78	20.81	20.32	-2.57%	68,465,423
Jul 31, 2026	21.55	21.69	21.20	21.36	20.86	0.75%	60,371,475
Jul 30, 2026	21.38	21.78	20.86	21.20	20.70	-2.21%	72,514,528
Jul 29, 2026	21.30	21.80	21.01	21.68	21.17	1.83%	74,183,736
Jul 28, 2026	21.71	21.90	21.21	21.29	20.79	-2.79%	57,598,178
Jul 27, 2026	21.75	21.91	21.22	21.90	21.38	0.92%	50,568,313
Jul 24, 2026	22.53	22.58	21.65	21.70	21.19	-4.91%	91,359,640
Jul 23, 2026	22.53	23.08	22.35	22.82	22.28	1.20%	72,408,064
Jul 22, 2026	22.50	22.86	22.14	22.55	22.02	-1.36%	74,991,220
Jul 21, 2026	22.55	23.20	21.89	22.86	22.32	0.62%	122,704,591
Jul 20, 2026	21.92	22.93	21.80	22.72	22.18	5.19%	123,578,509
Jul 17, 2026	22.05	22.27	21.46	21.60	21.09	-2.70%	78,684,597
Jul 16, 2026	22.50	22.70	21.98	22.20	21.68	-2.55%	84,141,124
Jul 15, 2026	22.12	23.30	22.08	22.78	22.24	3.08%	120,284,258
Jul 14, 2026	21.16	22.12	20.65	22.10	21.58	4.05%	105,336,495
Jul 13, 2026	21.70	21.81	21.10	21.24	20.74	-2.34%	68,375,104
Jul 10, 2026	22.30	22.40	21.72	21.75	21.24	-3.42%	81,342,137
Jul 9, 2026	22.07	22.63	21.68	22.52	21.99	2.55%	98,832,673
Jul 8, 2026	22.79	22.86	21.92	21.96	21.44	-3.64%	83,751,166
Jul 7, 2026	23.62	23.75	22.69	22.79	22.25	-4.48%	113,779,400
Jul 6, 2026	24.10	24.42	23.43	23.86	23.30	0.59%	101,077,210
Jul 3, 2026	23.92	24.16	23.30	23.72	23.16	-0.25%	93,300,145
Jul 2, 2026	24.59	24.90	23.69	23.78	23.22	-4.34%	131,236,795
Jul 1, 2026	23.38	25.43	23.05	24.86	24.27	6.24%	194,651,408
Jun 30, 2026	23.14	24.00	23.14	23.40	22.85	0.60%	116,243,871
Jun 29, 2026	22.46	23.86	22.46	23.26	22.71	4.07%	139,866,109
Jun 26, 2026	23.02	23.52	22.22	22.35	21.82	-3.41%	127,146,488
Jun 25, 2026	22.55	23.62	22.25	23.14	22.59	2.12%	189,834,229
Jun 24, 2026	23.17	23.67	22.42	22.66	22.13	-2.83%	197,781,738
Jun 23, 2026	23.50	24.12	23.15	23.32	22.77	2.73%	298,182,664
Jun 22, 2026	20.76	22.70	20.56	22.70	22.16	9.98%	194,845,825
Jun 18, 2026	21.31	21.59	20.60	20.64	20.15	-3.64%	104,099,400
Jun 17, 2026	21.49	21.70	21.25	21.42	20.91	-0.37%	71,195,360
Jun 16, 2026	20.81	21.55	20.68	21.50	20.99	3.22%	115,918,700
Jun 15, 2026	20.10	21.50	20.10	20.83	20.34	3.74%	136,512,600
Jun 12, 2026	19.15	20.27	19.09	20.08	19.61	4.86%	125,357,300
Jun 11, 2026	19.00	19.56	18.81	19.15	18.70	0.47%	69,281,710
Jun 10, 2026	18.57	19.17	18.51	19.06	18.61	2.09%	72,020,930
Jun 9, 2026	18.78	18.84	18.47	18.67	18.23	0.11%	37,569,793
Jun 8, 2026	18.50	19.05	18.50	18.65	18.21	-0.85%	68,267,262
Jun 5, 2026	19.17	19.59	18.75	18.81	18.37	-1.78%	78,989,260
Jun 4, 2026	19.21	19.54	18.93	19.15	18.70	-0.67%	56,476,080
Jun 3, 2026	18.99	19.43	18.76	19.28	18.83	1.53%	82,145,750
Jun 2, 2026	18.93	19.19	18.66	18.99	18.54	-0.05%	68,781,580
Jun 1, 2026	18.90	19.38	18.68	19.00	18.55	0.58%	76,942,830
May 29, 2026	18.59	19.26	18.54	18.89	18.44	1.83%	87,592,660