GF Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	20.03	20.28	19.61	19.88	-	-2.17%	57,095,431
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%	82,702,434
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%	65,562,784
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%	23,266,243
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%	41,220,758
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
Mar 23, 2026	18.70	18.76	18.11	18.26	18.26	-4.20%	56,161,220
Mar 20, 2026	19.20	19.33	19.06	19.06	19.06	-0.26%	33,091,093
Mar 19, 2026	19.29	19.33	19.03	19.11	19.11	-1.85%	36,540,090
Mar 18, 2026	19.52	19.54	19.26	19.47	19.47	-0.31%	39,046,780
Mar 17, 2026	19.11	20.08	19.11	19.53	19.53	2.41%	90,968,280
Mar 16, 2026	19.32	19.35	18.96	19.07	19.07	-1.29%	39,059,600
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