GF Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	20.40	20.45	19.76	19.94	19.94	-2.01%	42,270,757
May 14, 2026	20.85	20.94	20.31	20.35	20.35	-2.40%	41,171,112
May 13, 2026	20.98	21.05	20.61	20.85	20.85	-0.86%	43,963,599
May 12, 2026	20.96	21.19	20.85	21.03	21.03	-	54,686,763
May 11, 2026	20.41	21.16	20.10	21.03	21.03	0.33%	109,399,394
May 8, 2026	21.04	21.17	20.85	20.96	20.96	-0.99%	45,334,577
May 7, 2026	21.30	21.38	20.82	21.17	21.17	-0.05%	64,105,879
May 6, 2026	21.12	21.49	21.08	21.18	21.18	-0.24%	83,270,270
Apr 30, 2026	21.25	21.73	21.13	21.23	21.23	-0.23%	69,766,253
Apr 29, 2026	21.09	21.35	20.88	21.28	21.28	0.85%	91,583,878
Apr 28, 2026	21.01	21.46	20.51	21.10	21.10	6.03%	169,593,568
Apr 27, 2026	19.95	20.38	19.83	19.90	19.90	0.20%	78,080,740
Apr 24, 2026	20.15	20.28	19.61	19.86	19.86	-2.26%	57,637,088
Apr 23, 2026	20.31	20.59	20.12	20.32	20.32	-0.34%	54,992,161
Apr 22, 2026	19.88	20.64	19.84	20.39	20.39	2.57%	66,702,866
Apr 21, 2026	20.03	20.05	19.88	19.88	19.88	-1.24%	34,706,172
Apr 20, 2026	20.08	20.23	19.90	20.13	20.13	0.10%	48,072,112
Apr 17, 2026	19.84	20.24	19.76	20.11	20.11	1.16%	63,732,771
Apr 16, 2026	19.85	20.13	19.77	19.88	19.88	0.10%	54,776,467
Apr 15, 2026	19.62	20.18	19.61	19.86	19.86	1.17%	86,428,042
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%	83,326,634
Apr 10, 2026	18.78	19.36	18.69	18.87	18.87	4.02%	89,504,982
Apr 9, 2026	18.40	18.43	18.10	18.14	18.14	-2.53%	38,900,511
Apr 8, 2026	18.21	18.63	18.16	18.61	18.61	4.85%	66,099,884
Apr 7, 2026	17.82	17.88	17.66	17.75	17.75	-0.50%	23,696,937
Apr 3, 2026	17.99	18.09	17.83	17.84	17.84	-0.83%	23,547,443
Apr 2, 2026	18.34	18.34	17.82	17.99	17.99	-2.39%	45,883,300
Apr 1, 2026	18.31	18.58	18.17	18.43	18.43	2.62%	41,734,558
Mar 31, 2026	18.22	18.46	17.96	17.96	17.96	-1.21%	39,544,255
Mar 30, 2026	18.01	18.24	18.00	18.18	18.18	-0.60%	25,350,959
Mar 27, 2026	18.00	18.35	17.96	18.29	18.29	0.94%	27,184,621
Mar 26, 2026	18.60	18.61	18.03	18.12	18.12	-2.84%	41,168,397
Mar 25, 2026	18.40	18.77	18.35	18.65	18.65	1.58%	34,890,385
Mar 24, 2026	18.50	18.67	18.22	18.36	18.36	0.55%	40,948,920
Mar 23, 2026	18.70	18.76	18.11	18.26	18.26	-4.20%	56,161,221
Mar 20, 2026	19.20	19.33	19.06	19.06	19.06	-0.26%	34,210,586
Mar 19, 2026	19.29	19.33	19.03	19.11	19.11	-1.85%	36,540,096
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%	91,531,481
Mar 16, 2026	19.32	19.35	18.96	19.07	19.07	-1.29%	39,294,375
Mar 13, 2026	19.44	19.55	19.29	19.32	19.32	-0.87%	28,973,703
Mar 12, 2026	19.50	19.59	19.36	19.49	19.49	-0.20%	27,262,918
Mar 11, 2026	19.47	19.67	19.39	19.53	19.53	0.05%	30,277,814
Mar 10, 2026	19.57	19.68	19.37	19.52	19.52	0.67%	37,224,338
Mar 9, 2026	19.80	19.80	19.25	19.39	19.39	-3.39%	55,213,161
Mar 6, 2026	19.80	20.19	19.77	20.07	20.07	0.75%	27,006,166
Mar 5, 2026	20.20	20.23	19.87	19.92	19.92	-0.25%	34,862,399
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%	53,979,603