Goldcard Smart Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.04	10.31	10.02	10.16	10.16	2.32%	7,756,607
Jul 30, 2026	9.96	10.14	9.85	9.93	9.93	-1.00%	5,942,100
Jul 29, 2026	9.80	10.08	9.75	10.03	10.03	2.98%	7,049,943
Jul 28, 2026	9.62	9.84	9.61	9.74	9.74	0.31%	3,836,807
Jul 27, 2026	9.41	9.72	9.40	9.71	9.71	2.43%	4,866,800
Jul 24, 2026	9.68	9.71	9.47	9.48	9.48	-2.87%	4,167,196
Jul 23, 2026	9.43	9.77	9.40	9.76	9.76	3.50%	5,784,500
Jul 22, 2026	9.86	9.88	9.39	9.43	9.43	-4.75%	9,114,960
Jul 21, 2026	9.89	9.97	9.54	9.90	9.90	0.10%	7,128,764
Jul 20, 2026	9.95	10.12	9.71	9.89	9.89	-0.50%	7,293,000
Jul 17, 2026	10.25	10.33	9.85	9.94	9.94	-2.74%	6,390,496
Jul 16, 2026	10.10	10.32	10.00	10.22	10.22	0.59%	5,213,581
Jul 15, 2026	10.00	10.16	9.92	10.16	10.16	2.01%	5,895,200
Jul 14, 2026	9.80	9.99	9.62	9.96	9.96	1.43%	5,538,199
Jul 13, 2026	10.14	10.26	9.81	9.82	9.82	-4.38%	5,883,060
Jul 10, 2026	10.11	10.54	10.02	10.27	10.27	1.08%	7,216,831
Jul 9, 2026	10.21	10.24	9.88	10.16	10.16	-0.88%	6,614,231
Jul 8, 2026	10.17	10.29	10.02	10.25	10.25	0.49%	6,188,507
Jul 7, 2026	10.75	10.80	10.18	10.20	10.20	-5.03%	10,391,830
Jul 6, 2026	11.30	11.36	10.69	10.74	10.74	-5.95%	12,992,340
Jul 3, 2026	11.14	11.52	10.95	11.42	11.42	3.16%	11,754,794
Jul 2, 2026	11.10	11.46	11.02	11.07	11.07	-1.25%	9,064,935
Jul 1, 2026	10.88	11.22	10.82	11.21	11.21	2.47%	7,740,474
Jun 30, 2026	10.68	11.16	10.51	10.94	10.94	2.72%	8,996,687
Jun 29, 2026	10.87	11.02	10.45	10.65	10.65	-2.02%	8,859,398
Jun 26, 2026	11.27	11.32	10.86	10.87	10.87	-4.14%	8,997,520
Jun 25, 2026	11.62	11.82	11.29	11.34	11.34	-3.08%	8,148,155
Jun 24, 2026	12.09	12.14	11.60	11.70	11.70	-2.99%	9,058,427
Jun 23, 2026	12.05	12.35	11.97	12.06	12.06	-1.79%	8,829,421
Jun 22, 2026	12.41	12.58	11.92	12.28	12.28	-0.81%	11,722,732
Jun 18, 2026	12.78	13.00	12.38	12.38	12.38	-2.52%	16,202,750
Jun 17, 2026	11.50	12.75	11.41	12.70	12.70	9.96%	21,972,690
Jun 16, 2026	11.49	11.60	11.25	11.55	11.55	0.61%	8,319,506
Jun 15, 2026	11.40	11.51	11.25	11.48	11.48	2.23%	8,362,900
Jun 12, 2026	11.29	11.68	11.15	11.23	11.23	1.54%	8,755,080
Jun 11, 2026	11.22	11.37	10.97	11.06	11.06	-2.81%	8,152,700
Jun 10, 2026	11.56	11.71	11.19	11.38	11.38	-3.23%	8,246,817
Jun 9, 2026	11.80	11.86	11.40	11.76	11.76	0.34%	9,447,660
Jun 8, 2026	11.80	12.01	11.68	11.72	11.72	-2.66%	10,017,944
Jun 5, 2026	12.03	12.36	11.79	12.04	12.04	-0.58%	10,799,360
Jun 4, 2026	12.69	12.76	11.99	12.11	12.11	-5.46%	14,636,290
Jun 3, 2026	13.28	13.35	12.71	12.81	12.81	-3.90%	13,287,050
Jun 2, 2026	13.24	13.63	12.83	13.33	13.33	0.60%	10,293,290
Jun 1, 2026	13.00	13.44	12.96	13.25	13.25	1.84%	8,866,021
May 29, 2026	13.72	14.00	12.92	13.01	13.01	-4.34%	14,997,130
May 28, 2026	13.85	13.90	13.24	13.60	13.60	-2.72%	18,223,180
May 27, 2026	15.44	15.58	13.80	13.98	13.98	-10.21%	32,552,790
May 26, 2026	15.51	15.96	15.13	15.57	15.57	-2.14%	23,401,130
May 25, 2026	15.00	16.15	14.86	15.91	15.91	6.56%	32,490,310
May 22, 2026	15.13	15.36	14.67	14.93	14.93	4.70%	25,139,270