Goldcard Smart Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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