GF Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	20.15	20.80	20.15	20.79	20.79	3.85%	58,615,808
Sep 17, 2026	20.10	20.36	19.95	20.02	20.02	-1.43%	36,287,498
Sep 16, 2026	20.31	20.45	19.89	20.31	20.31	-	52,759,261
Sep 15, 2026	20.52	20.57	20.28	20.31	20.31	-0.88%	31,646,790
Sep 14, 2026	20.74	20.81	20.46	20.49	20.49	-1.96%	48,244,320
Sep 11, 2026	21.48	21.48	20.56	20.90	20.90	-3.78%	75,612,533
Sep 10, 2026	21.55	21.81	21.45	21.72	21.72	0.37%	36,286,535
Sep 9, 2026	21.52	21.74	21.40	21.64	21.64	0.05%	34,356,829
Sep 8, 2026	21.90	21.93	21.57	21.63	21.63	-0.83%	44,713,940
Sep 7, 2026	22.37	22.42	21.73	21.81	21.81	-1.76%	49,130,190
Sep 4, 2026	22.27	22.64	22.10	22.20	22.20	0.23%	66,000,826
Sep 3, 2026	21.44	22.40	21.44	22.15	22.15	3.50%	107,842,241
Sep 2, 2026	21.80	21.88	21.38	21.40	21.40	-2.28%	58,430,000
Sep 1, 2026	21.77	22.17	21.70	21.90	21.90	0.37%	53,643,360
Aug 31, 2026	21.49	21.99	21.30	21.82	21.82	1.82%	78,460,070
Aug 28, 2026	21.54	21.58	21.32	21.43	21.43	-0.74%	42,363,168
Aug 27, 2026	21.02	21.64	21.02	21.59	21.59	1.94%	84,398,390
Aug 26, 2026	20.36	21.32	20.34	21.18	21.18	3.67%	94,736,241
Aug 25, 2026	20.51	20.63	20.28	20.43	20.43	-1.02%	35,389,790
Aug 24, 2026	20.47	20.98	20.47	20.64	20.64	0.39%	50,096,744
Aug 21, 2026	20.30	20.65	20.21	20.56	20.56	1.28%	34,168,777
Aug 20, 2026	20.46	20.65	20.20	20.30	20.30	-0.44%	43,020,500
Aug 19, 2026	20.96	21.05	20.36	20.39	20.39	-3.36%	65,531,512
Aug 18, 2026	21.16	21.23	20.80	21.10	21.10	-0.52%	42,291,094
Aug 17, 2026	20.77	21.30	20.68	21.21	21.21	2.12%	58,626,279
Aug 14, 2026	21.21	21.41	20.72	20.77	20.77	-2.21%	63,137,099
Aug 13, 2026	21.14	21.69	21.11	21.24	21.24	0.43%	73,078,687
Aug 12, 2026	20.80	21.23	20.66	21.15	21.15	1.24%	68,535,664
Aug 11, 2026	20.92	21.24	20.84	20.89	20.89	-0.14%	69,900,961
Aug 10, 2026	20.95	21.14	20.80	20.92	20.92	-0.10%	41,809,934
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