Goldcard Smart Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	13.20	13.33	13.07	13.11	13.11	0.23%	7,737,372
Apr 30, 2026	13.11	13.35	13.04	13.08	13.08	-0.91%	5,700,468
Apr 29, 2026	12.95	13.27	12.91	13.20	13.20	1.38%	7,424,629
Apr 28, 2026	13.38	13.39	12.89	13.02	13.02	-2.69%	8,340,817
Apr 27, 2026	13.33	13.56	13.18	13.38	13.38	-0.37%	9,339,573
Apr 24, 2026	13.45	13.63	13.17	13.43	13.43	-0.89%	11,052,110
Apr 23, 2026	14.10	14.20	13.49	13.55	13.55	-7.26%	19,775,900
Apr 22, 2026	14.50	14.69	14.30	14.61	14.61	0.14%	8,342,353
Apr 21, 2026	14.63	14.86	14.40	14.59	14.59	-0.07%	9,765,235
Apr 20, 2026	14.17	14.90	14.13	14.60	14.60	2.96%	14,752,970
Apr 17, 2026	14.27	14.28	14.04	14.18	14.18	-0.63%	6,391,280
Apr 16, 2026	14.15	14.29	14.10	14.27	14.27	0.78%	6,306,871
Apr 15, 2026	14.35	14.55	14.13	14.16	14.16	-0.49%	7,619,000
Apr 14, 2026	14.22	14.30	14.00	14.23	14.23	0.85%	5,592,900
Apr 13, 2026	14.10	14.23	14.02	14.11	14.11	-0.56%	4,777,500
Apr 10, 2026	14.12	14.43	14.12	14.19	14.19	1.07%	6,001,446
Apr 9, 2026	14.12	14.19	13.94	14.04	14.04	-1.89%	6,125,810
Apr 8, 2026	13.87	14.35	13.85	14.31	14.31	5.53%	9,158,400
Apr 7, 2026	13.47	13.69	13.47	13.56	13.56	0.67%	4,261,796
Apr 3, 2026	13.80	13.88	13.43	13.47	13.47	-1.89%	4,608,400
Apr 2, 2026	13.90	13.98	13.65	13.73	13.73	-1.86%	5,629,198
Apr 1, 2026	14.01	14.07	13.80	13.99	13.99	2.34%	7,373,279
Mar 31, 2026	13.80	14.12	13.66	13.67	13.67	-0.94%	6,254,640
Mar 30, 2026	13.55	13.87	13.55	13.80	13.80	-0.07%	6,832,400
Mar 27, 2026	13.62	13.88	13.50	13.81	13.81	1.02%	6,920,321
Mar 26, 2026	13.92	13.96	13.48	13.67	13.67	-2.08%	9,620,348
Mar 25, 2026	13.30	14.27	13.28	13.96	13.96	5.28%	15,985,080
Mar 24, 2026	13.27	13.34	13.00	13.26	13.26	2.24%	9,064,798
Mar 23, 2026	13.61	13.78	12.90	12.97	12.97	-6.69%	13,047,450
Mar 20, 2026	14.39	14.44	13.85	13.90	13.90	-2.73%	6,988,000
Mar 19, 2026	14.45	14.49	14.25	14.29	14.29	-2.12%	7,338,529
Mar 18, 2026	14.48	14.63	14.34	14.60	14.60	1.88%	6,656,398
Mar 17, 2026	14.80	14.89	14.30	14.33	14.33	-3.04%	9,419,691
Mar 16, 2026	14.77	14.81	14.55	14.78	14.78	0.20%	7,222,303
Mar 13, 2026	15.00	15.10	14.70	14.75	14.75	-2.45%	10,144,200
Mar 12, 2026	15.55	15.62	14.96	15.12	15.12	-2.89%	15,511,290
Mar 11, 2026	16.13	16.27	15.50	15.57	15.57	-3.83%	17,428,899
Mar 10, 2026	15.84	16.34	15.73	16.19	16.19	2.79%	15,268,740
Mar 9, 2026	15.86	15.91	15.37	15.75	15.75	-2.66%	13,435,345
Mar 6, 2026	16.15	16.42	16.10	16.18	16.18	-0.37%	6,998,297
Mar 5, 2026	16.42	16.60	16.07	16.24	16.24	1.63%	11,302,583
Mar 4, 2026	15.60	16.27	15.50	15.98	15.98	1.72%	12,458,670
Mar 3, 2026	16.75	16.90	15.66	15.71	15.71	-6.21%	17,432,020
Mar 2, 2026	17.21	17.37	16.71	16.75	16.75	-4.50%	14,566,570
Feb 27, 2026	17.10	17.57	16.91	17.54	17.54	2.21%	15,174,649
Feb 26, 2026	17.21	17.54	17.10	17.16	17.16	-0.69%	10,613,320
Feb 25, 2026	17.25	17.38	17.06	17.28	17.28	0.17%	11,767,640
Feb 24, 2026	17.96	17.98	16.69	17.25	17.25	-3.09%	17,943,490
Feb 13, 2026	17.79	18.36	17.72	17.80	17.80	-0.56%	17,824,000
Feb 12, 2026	16.89	18.25	16.74	17.90	17.90	6.29%	27,633,780