Goldcard Smart Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	15.50	15.64	14.47	14.51	14.26	-6.57%	22,677,460
May 20, 2026	15.98	16.21	15.40	15.53	15.26	-3.72%	27,173,340
May 19, 2026	14.20	16.37	14.15	16.13	15.85	13.91%	41,443,430
May 18, 2026	14.38	14.43	14.03	14.16	13.92	-1.46%	12,635,830
May 15, 2026	14.49	14.70	14.22	14.37	14.12	-1.17%	11,384,770
May 14, 2026	14.89	14.94	14.33	14.54	14.29	-2.81%	14,889,840
May 13, 2026	14.15	15.22	14.03	14.96	14.70	5.58%	27,357,830
May 12, 2026	14.65	14.65	14.00	14.17	13.93	-2.81%	14,732,580
May 11, 2026	14.43	14.88	14.26	14.58	14.33	2.68%	17,097,540
May 8, 2026	13.45	14.33	13.33	14.20	13.96	5.11%	20,340,650
May 7, 2026	13.15	13.57	13.10	13.51	13.28	3.05%	11,836,310
May 6, 2026	13.20	13.33	13.07	13.11	12.88	0.23%	7,737,372
Apr 30, 2026	13.11	13.35	13.04	13.08	12.85	-0.91%	5,700,468
Apr 29, 2026	12.95	13.27	12.91	13.20	12.97	1.38%	7,424,629
Apr 28, 2026	13.38	13.39	12.89	13.02	12.80	-2.69%	8,340,817
Apr 27, 2026	13.33	13.56	13.18	13.38	13.15	-0.37%	9,339,573
Apr 24, 2026	13.45	13.63	13.17	13.43	13.20	-0.89%	11,052,110
Apr 23, 2026	14.10	14.20	13.49	13.55	13.32	-7.26%	19,775,900
Apr 22, 2026	14.50	14.69	14.30	14.61	14.36	0.14%	8,342,353
Apr 21, 2026	14.63	14.86	14.40	14.59	14.34	-0.07%	9,765,235
Apr 20, 2026	14.17	14.90	14.13	14.60	14.35	2.96%	14,752,970
Apr 17, 2026	14.27	14.28	14.04	14.18	13.94	-0.63%	6,391,280
Apr 16, 2026	14.15	14.29	14.10	14.27	14.02	0.78%	6,306,871
Apr 15, 2026	14.35	14.55	14.13	14.16	13.92	-0.49%	7,619,000
Apr 14, 2026	14.22	14.30	14.00	14.23	13.98	0.85%	5,592,900
Apr 13, 2026	14.10	14.23	14.02	14.11	13.87	-0.56%	4,777,500
Apr 10, 2026	14.12	14.43	14.12	14.19	13.95	1.07%	6,001,446
Apr 9, 2026	14.12	14.19	13.94	14.04	13.80	-1.89%	6,125,810
Apr 8, 2026	13.87	14.35	13.85	14.31	14.06	5.53%	9,158,400
Apr 7, 2026	13.47	13.69	13.47	13.56	13.33	0.67%	4,261,796
Apr 3, 2026	13.80	13.88	13.43	13.47	13.24	-1.89%	4,608,400
Apr 2, 2026	13.90	13.98	13.65	13.73	13.49	-1.86%	5,629,198
Apr 1, 2026	14.01	14.07	13.80	13.99	13.75	2.34%	7,373,279
Mar 31, 2026	13.80	14.12	13.66	13.67	13.43	-0.94%	6,254,640
Mar 30, 2026	13.55	13.87	13.55	13.80	13.56	-0.07%	6,832,400
Mar 27, 2026	13.62	13.88	13.50	13.81	13.57	1.02%	6,920,321
Mar 26, 2026	13.92	13.96	13.48	13.67	13.43	-2.08%	9,620,348
Mar 25, 2026	13.30	14.27	13.28	13.96	13.72	5.28%	15,985,080
Mar 24, 2026	13.27	13.34	13.00	13.26	13.03	2.24%	9,064,798
Mar 23, 2026	13.61	13.78	12.90	12.97	12.75	-6.69%	13,047,450
Mar 20, 2026	14.39	14.44	13.85	13.90	13.66	-2.73%	6,988,000
Mar 19, 2026	14.45	14.49	14.25	14.29	14.04	-2.12%	7,338,529
Mar 18, 2026	14.48	14.63	14.34	14.60	14.35	1.88%	6,656,398
Mar 17, 2026	14.80	14.89	14.30	14.33	14.08	-3.04%	9,419,691
Mar 16, 2026	14.77	14.81	14.55	14.78	14.53	0.20%	7,222,303
Mar 13, 2026	15.00	15.10	14.70	14.75	14.50	-2.45%	10,144,200