GF Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	22.30	22.40	21.72	21.75	21.24	-3.42%	81,342,137
Jul 9, 2026	22.07	22.63	21.68	22.52	21.99	2.55%	98,832,673
Jul 8, 2026	22.79	22.86	21.92	21.96	21.44	-3.64%	83,751,166
Jul 7, 2026	23.62	23.75	22.69	22.79	22.25	-4.48%	113,779,400
Jul 6, 2026	24.10	24.42	23.43	23.86	23.30	0.59%	101,077,210
Jul 3, 2026	23.92	24.16	23.30	23.72	23.16	-0.25%	93,300,145
Jul 2, 2026	24.59	24.90	23.69	23.78	23.22	-4.34%	131,236,795
Jul 1, 2026	23.38	25.43	23.05	24.86	24.27	6.24%	194,651,408
Jun 30, 2026	23.14	24.00	23.14	23.40	22.85	0.60%	116,243,871
Jun 29, 2026	22.46	23.86	22.46	23.26	22.71	4.07%	139,866,109
Jun 26, 2026	23.02	23.52	22.22	22.35	21.82	-3.41%	127,146,488
Jun 25, 2026	22.55	23.62	22.25	23.14	22.59	2.12%	189,834,229
Jun 24, 2026	23.17	23.67	22.42	22.66	22.13	-2.83%	197,781,738
Jun 23, 2026	23.50	24.12	23.15	23.32	22.77	2.73%	298,182,664
Jun 22, 2026	20.76	22.70	20.56	22.70	22.16	9.98%	194,845,825