GF Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	18.59	19.59	18.59	18.81	-	-1.78%	77,870,530
Jun 4, 2026	19.21	19.54	18.93	19.15	19.15	-0.67%	56,476,080
Jun 3, 2026	18.99	19.43	18.76	19.28	19.28	1.53%	82,145,750
Jun 2, 2026	18.93	19.19	18.66	18.99	18.99	-0.05%	68,781,580
Jun 1, 2026	18.90	19.38	18.68	19.00	19.00	0.58%	76,942,830
May 29, 2026	18.59	19.26	18.54	18.89	18.89	1.83%	87,592,660
May 28, 2026	18.88	18.93	18.38	18.55	18.55	-1.70%	46,868,800
May 27, 2026	19.00	19.39	18.60	18.87	18.87	-1.46%	57,868,540
May 26, 2026	18.86	19.63	18.81	19.15	19.15	0.79%	78,955,950
May 25, 2026	19.15	19.23	18.82	19.00	19.00	-0.26%	41,738,520
May 22, 2026	19.65	19.66	18.91	19.05	19.05	-1.40%	53,007,240
May 21, 2026	19.60	20.30	19.32	19.32	19.32	-0.57%	84,765,520
May 20, 2026	19.56	19.63	19.21	19.43	19.43	-0.41%	31,517,320
May 19, 2026	19.64	19.73	19.00	19.51	19.51	-0.81%	69,864,480
May 18, 2026	19.70	19.92	19.53	19.67	19.67	-1.35%	37,599,040
May 15, 2026	20.40	20.45	19.76	19.94	19.94	-2.01%	42,270,750
May 14, 2026	20.85	20.94	20.31	20.35	20.35	-2.40%	41,171,110
May 13, 2026	20.98	21.05	20.61	20.85	20.85	-0.86%	43,963,590
May 12, 2026	20.96	21.19	20.85	21.03	21.03	-	54,384,560
May 11, 2026	20.41	21.16	20.10	21.03	21.03	0.33%	109,399,300
May 8, 2026	21.04	21.17	20.85	20.96	20.96	-0.99%	45,334,570
May 7, 2026	21.30	21.38	20.82	21.17	21.17	-0.05%	63,077,130
May 6, 2026	21.12	21.49	21.08	21.18	21.18	-0.24%	82,430,560
Apr 30, 2026	21.25	21.73	21.13	21.23	21.23	-0.23%	69,175,150
Apr 29, 2026	21.09	21.35	20.88	21.28	21.28	0.85%	90,745,470
Apr 28, 2026	21.01	21.46	20.51	21.10	21.10	6.03%	167,739,900
Apr 27, 2026	19.95	20.38	19.83	19.90	19.90	0.20%	77,704,940
Apr 24, 2026	20.15	20.28	19.61	19.86	19.86	-2.26%	57,637,080
Apr 23, 2026	20.31	20.59	20.12	20.32	20.32	-0.34%	54,675,760
Apr 22, 2026	19.88	20.64	19.84	20.39	20.39	2.57%	66,394,660
Apr 21, 2026	20.03	20.05	19.88	19.88	19.88	-1.24%	34,706,170
Apr 20, 2026	20.08	20.23	19.90	20.13	20.13	0.10%	48,072,110
Apr 17, 2026	19.84	20.24	19.76	20.11	20.11	1.16%	63,331,970
Apr 16, 2026	19.85	20.13	19.77	19.88	19.88	0.10%	54,374,460
Apr 15, 2026	19.62	20.18	19.61	19.86	19.86	1.17%	85,376,490
Apr 14, 2026	19.50	19.89	19.39	19.63	19.63	1.34%	91,483,550
Apr 13, 2026	18.67	19.53	18.60	19.37	19.37	2.65%	82,702,430
Apr 10, 2026	18.78	19.36	18.69	18.87	18.87	4.02%	89,504,980
Apr 9, 2026	18.40	18.43	18.10	18.14	18.14	-2.53%	38,900,510
Apr 8, 2026	18.21	18.63	18.16	18.61	18.61	4.85%	65,562,780
Apr 7, 2026	17.82	17.88	17.66	17.75	17.75	-0.50%	23,479,530
Apr 3, 2026	17.99	18.09	17.83	17.84	17.84	-0.83%	23,266,240
Apr 2, 2026	18.34	18.34	17.82	17.99	17.99	-2.39%	45,484,400
Apr 1, 2026	18.31	18.58	18.17	18.43	18.43	2.62%	41,220,750
Mar 31, 2026	18.22	18.46	17.96	17.96	17.96	-1.21%	39,544,250
Mar 30, 2026	18.01	18.24	18.00	18.18	18.18	-0.60%	25,350,950
Mar 27, 2026	18.00	18.35	17.96	18.29	18.29	0.94%	27,184,620
Mar 26, 2026	18.60	18.61	18.03	18.12	18.12	-2.84%	40,874,690
Mar 25, 2026	18.40	18.77	18.35	18.65	18.65	1.58%	34,890,380
Mar 24, 2026	18.50	18.67	18.22	18.36	18.36	0.55%	40,323,220