GF Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	18.40	18.40	17.77	17.80	17.80	-1.60%	41,047,062
Oct 28, 2026	18.52	18.57	18.06	18.09	18.09	-1.74%	43,958,370
Oct 27, 2026	18.89	18.91	18.40	18.41	18.41	-2.80%	38,984,608
Oct 26, 2026	18.65	19.04	18.58	18.94	18.94	0.53%	36,461,082
Oct 23, 2026	18.40	18.87	17.96	18.84	18.84	1.56%	58,667,147
Oct 22, 2026	18.72	18.88	18.47	18.55	18.55	-0.70%	47,433,320
Oct 21, 2026	18.95	19.00	18.60	18.68	18.68	-1.06%	36,270,495
Oct 20, 2026	19.32	19.39	18.75	18.88	18.88	-2.53%	48,835,830
Oct 19, 2026	19.12	19.42	19.01	19.37	19.37	0.52%	34,840,893
Oct 16, 2026	19.55	19.80	19.10	19.27	19.27	-1.03%	43,378,583
Oct 15, 2026	19.22	19.63	19.07	19.47	19.47	-0.15%	51,023,680
Oct 14, 2026	19.61	19.77	19.39	19.50	19.50	-0.41%	38,990,492
Oct 13, 2026	19.69	20.10	19.55	19.83	19.58	0.05%	44,024,732
Oct 12, 2026	19.80	19.94	19.73	19.82	19.57	-	29,414,586
Oct 9, 2026	19.32	19.95	19.10	19.82	19.57	2.59%	53,387,441
Oct 8, 2026	19.80	19.98	19.21	19.32	19.08	-2.82%	43,288,461
Sep 30, 2026	19.80	19.92	19.72	19.88	19.63	0.71%	27,349,025
Sep 29, 2026	19.71	19.90	19.70	19.74	19.49	-0.35%	26,461,679
Sep 28, 2026	20.30	20.36	19.80	19.81	19.56	-2.75%	41,433,584
Sep 24, 2026	20.74	20.74	20.26	20.37	20.11	-2.21%	37,958,398
Sep 23, 2026	20.96	20.98	20.70	20.83	20.57	-0.62%	26,929,310
Sep 22, 2026	20.98	21.13	20.85	20.96	20.70	-0.10%	43,646,687
Sep 21, 2026	20.78	21.08	20.66	20.98	20.72	0.91%	44,001,060
Sep 18, 2026	20.15	20.80	20.15	20.79	20.53	3.85%	58,526,708
Sep 17, 2026	20.10	20.36	19.95	20.02	19.77	-1.43%	36,259,798
Sep 16, 2026	20.31	20.45	19.89	20.31	20.05	-	52,689,661
Sep 15, 2026	20.52	20.57	20.28	20.31	20.05	-0.88%	31,646,790
Sep 14, 2026	20.74	20.81	20.46	20.49	20.23	-1.96%	48,244,326
Sep 11, 2026	21.48	21.48	20.56	20.90	20.64	-3.78%	75,588,933
Sep 10, 2026	21.55	21.81	21.45	21.72	21.45	0.37%	36,262,235
Sep 9, 2026	21.52	21.74	21.40	21.64	21.37	0.05%	34,337,029
Sep 8, 2026	21.90	21.93	21.57	21.63	21.36	-0.83%	44,713,941
Sep 7, 2026	22.37	22.42	21.73	21.81	21.54	-1.76%	49,130,198
Sep 4, 2026	22.27	22.64	22.10	22.20	21.92	0.23%	65,950,026
Sep 3, 2026	21.44	22.40	21.44	22.15	21.87	3.50%	107,842,241
Sep 2, 2026	21.80	21.88	21.38	21.40	21.13	-2.28%	58,430,004
Sep 1, 2026	21.77	22.17	21.70	21.90	21.62	0.37%	53,643,366
Aug 31, 2026	21.49	21.99	21.30	21.82	21.54	1.82%	78,444,470
Aug 28, 2026	21.54	21.58	21.32	21.43	21.16	-0.74%	42,294,368
Aug 27, 2026	21.02	21.64	21.02	21.59	21.32	1.94%	84,398,394
Aug 26, 2026	20.36	21.32	20.34	21.18	20.91	3.67%	94,668,841
Aug 25, 2026	20.51	20.63	20.28	20.43	20.17	-1.02%	35,385,190
Aug 24, 2026	20.47	20.98	20.47	20.64	20.38	0.39%	50,090,144
Aug 21, 2026	20.30	20.65	20.21	20.56	20.30	1.28%	34,154,677
Aug 20, 2026	20.46	20.65	20.20	20.30	20.04	-0.44%	43,020,503
Aug 19, 2026	20.96	21.05	20.36	20.39	20.13	-3.36%	65,531,512
Aug 18, 2026	21.16	21.23	20.80	21.10	20.83	-0.52%	42,291,094
Aug 17, 2026	20.77	21.30	20.68	21.21	20.94	2.12%	58,626,279
Aug 14, 2026	21.21	21.41	20.72	20.77	20.51	-2.21%	63,114,499
Aug 13, 2026	21.14	21.69	21.11	21.24	20.97	0.43%	73,027,587