Goldcard Smart Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	17.81	19.79	17.70	18.81	18.81	5.67%	38,532,354
Jan 22, 2026	18.65	18.75	17.68	17.80	17.80	-4.97%	22,221,180
Jan 21, 2026	17.31	18.98	17.19	18.73	18.73	7.15%	29,218,634
Jan 20, 2026	18.12	18.15	17.20	17.48	17.48	-3.00%	20,728,600
Jan 19, 2026	18.50	18.66	17.90	18.02	18.02	-3.48%	20,552,560
Jan 16, 2026	19.56	19.58	18.10	18.67	18.67	-1.32%	30,638,258
Jan 15, 2026	20.12	20.44	18.70	18.92	18.92	-9.90%	45,092,812
Jan 14, 2026	19.37	21.28	19.37	21.00	21.00	8.92%	60,459,250
Jan 13, 2026	20.46	20.46	18.67	19.28	19.28	-3.02%	48,932,230
Jan 12, 2026	17.35	19.88	17.20	19.88	19.88	19.98%	55,866,041
Jan 9, 2026	15.53	16.67	15.50	16.57	16.57	6.08%	33,844,881
Jan 8, 2026	15.77	15.81	15.43	15.62	15.62	-2.19%	15,196,820
Jan 7, 2026	15.41	16.10	15.32	15.97	15.97	2.57%	25,217,800
Jan 6, 2026	15.80	15.84	15.40	15.57	15.57	-2.69%	21,641,200
Jan 5, 2026	15.58	16.20	15.40	16.00	16.00	2.37%	29,369,880
Dec 31, 2025	14.71	15.98	14.53	15.63	15.63	8.24%	45,369,530
Dec 30, 2025	14.42	14.88	14.25	14.44	14.44	-0.28%	12,956,170
Dec 29, 2025	14.42	14.60	14.32	14.48	14.48	0.28%	9,732,970
Dec 26, 2025	14.50	14.74	14.22	14.44	14.44	-1.03%	14,479,080
Dec 25, 2025	14.18	14.79	14.15	14.59	14.59	2.39%	13,778,330
Dec 24, 2025	14.09	14.38	14.01	14.25	14.25	0.78%	11,003,590
Dec 23, 2025	14.22	14.40	14.04	14.14	14.14	-1.05%	10,774,110
Dec 22, 2025	14.45	14.58	14.23	14.29	14.29	-1.24%	10,219,110
Dec 19, 2025	14.44	14.65	14.35	14.47	14.47	0.35%	14,029,660
Dec 18, 2025	13.52	14.68	13.48	14.42	14.42	6.26%	31,081,230
Dec 17, 2025	13.41	13.64	13.31	13.57	13.57	1.27%	6,389,463
Dec 16, 2025	13.88	13.89	13.40	13.40	13.40	-4.22%	9,281,229
Dec 15, 2025	13.75	14.10	13.65	13.99	13.99	1.60%	12,852,080
Dec 12, 2025	13.69	13.91	13.62	13.77	13.77	0.66%	9,704,398
Dec 11, 2025	13.57	13.79	13.46	13.68	13.68	0.66%	10,231,590
Dec 10, 2025	13.43	13.78	13.31	13.59	13.59	1.19%	7,428,600
Dec 9, 2025	13.51	13.61	13.35	13.43	13.43	-1.03%	7,273,623
Dec 8, 2025	13.67	13.70	13.50	13.57	13.57	-0.44%	8,447,757
Dec 5, 2025	13.49	13.64	13.37	13.63	13.63	0.96%	5,834,842
Dec 4, 2025	13.50	13.54	13.35	13.50	13.50	-0.15%	5,179,463
Dec 3, 2025	13.41	13.65	13.32	13.52	13.52	0.90%	7,435,854
Dec 2, 2025	13.36	13.49	13.28	13.40	13.40	-0.22%	5,700,057
Dec 1, 2025	13.25	13.50	13.17	13.43	13.43	1.44%	9,234,344
Nov 28, 2025	12.96	13.27	12.95	13.24	13.24	1.85%	6,616,524
Nov 27, 2025	12.96	13.20	12.91	13.00	13.00	0.39%	5,646,251
Nov 26, 2025	13.01	13.22	12.94	12.95	12.95	-0.84%	5,220,200
Nov 25, 2025	12.99	13.19	12.93	13.06	13.06	1.08%	5,463,616
Nov 24, 2025	12.81	13.02	12.75	12.92	12.92	1.49%	5,054,369
Nov 21, 2025	13.11	13.19	12.73	12.73	12.73	-3.92%	8,998,796
Nov 20, 2025	13.32	13.41	13.23	13.25	13.25	-0.45%	5,492,716
Nov 19, 2025	13.65	13.65	13.26	13.31	13.31	-2.92%	9,256,787
Nov 18, 2025	13.53	14.04	13.25	13.71	13.71	1.48%	13,679,430
Nov 17, 2025	13.48	13.63	13.42	13.51	13.51	0.07%	6,460,100
Nov 14, 2025	13.70	13.88	13.50	13.50	13.50	-2.74%	9,471,273
Nov 13, 2025	13.65	13.93	13.45	13.88	13.88	1.83%	14,382,280