Good Finance Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	42.30	42.35	41.40	41.80	41.80	-1.07%	178,477
Sep 23, 2026	45.00	45.50	42.00	42.25	42.25	-6.32%	447,706
Sep 22, 2026	45.40	45.65	44.40	45.10	45.10	-0.66%	391,227
Sep 21, 2026	45.40	45.85	44.00	45.40	45.40	-0.11%	524,746
Sep 18, 2026	45.30	45.80	45.00	45.45	45.45	0.78%	429,956
Sep 17, 2026	44.90	45.30	44.05	45.10	45.10	0.45%	628,069
Sep 16, 2026	43.40	45.00	43.30	44.90	44.90	1.58%	518,572
Sep 15, 2026	44.80	44.90	43.80	44.20	44.20	-1.23%	471,137
Sep 14, 2026	42.55	44.80	42.55	44.75	44.75	3.95%	626,896
Sep 11, 2026	42.50	43.35	42.30	43.05	43.05	0.58%	389,354
Sep 10, 2026	42.10	42.80	41.25	42.80	42.80	0.23%	738,126
Sep 9, 2026	42.10	42.85	42.10	42.70	42.70	0.47%	359,495
Sep 8, 2026	41.10	42.65	40.75	42.50	42.50	4.04%	744,237
Sep 7, 2026	40.75	41.05	40.25	40.85	40.85	1.49%	303,715
Sep 4, 2026	39.40	40.35	39.40	40.25	40.25	2.29%	275,463
Sep 3, 2026	39.10	39.75	39.10	39.35	39.35	0.90%	104,889
Sep 2, 2026	38.65	39.05	38.65	39.00	39.00	-0.26%	119,875
Sep 1, 2026	38.80	39.35	38.80	39.10	39.10	1.16%	82,506
Aug 31, 2026	39.00	39.00	38.45	38.65	38.65	-2.77%	163,079
Aug 28, 2026	39.40	39.95	39.40	39.75	39.75	0.89%	106,467
Aug 27, 2026	39.55	39.70	39.30	39.40	39.40	0.25%	81,110
Aug 26, 2026	39.00	39.35	38.80	39.30	39.30	1.42%	201,094
Aug 25, 2026	39.00	39.00	38.25	38.75	38.75	-0.26%	67,103
Aug 24, 2026	38.80	39.55	38.80	38.85	38.85	1.04%	206,162
Aug 21, 2026	39.55	39.55	38.10	38.45	38.45	5.78%	370,710
Aug 20, 2026	36.15	36.40	35.80	36.35	36.35	1.25%	82,818
Aug 19, 2026	36.70	36.75	35.80	35.90	35.90	-1.51%	38,158
Aug 18, 2026	36.30	36.45	36.10	36.45	36.45	-0.55%	44,106
Aug 17, 2026	37.05	37.10	36.25	36.65	36.65	-1.08%	66,184
Aug 14, 2026	37.40	37.80	36.90	37.05	37.05	0.27%	110,299
Aug 13, 2026	37.10	39.85	36.75	36.95	36.95	1.79%	322,710
Aug 12, 2026	35.30	36.40	35.30	36.30	36.30	4.01%	107,903
Aug 11, 2026	35.10	35.20	34.75	34.90	34.90	-0.29%	78,042
Aug 10, 2026	34.75	35.60	34.00	35.00	35.00	2.64%	141,757
Aug 7, 2026	34.00	34.40	33.85	34.10	34.10	0.74%	63,036
Aug 6, 2026	34.05	34.20	33.25	33.85	33.85	-1.88%	89,055
Aug 5, 2026	35.60	35.60	34.40	34.50	34.50	2.37%	86,695
Aug 4, 2026	33.50	34.20	33.35	33.70	33.70	0.75%	32,252
Aug 3, 2026	33.10	33.95	33.10	33.45	33.45	-1.91%	74,963
Jul 31, 2026	33.00	34.20	33.00	34.10	34.10	7.74%	132,111
Jul 30, 2026	32.20	32.50	31.45	31.65	31.65	-1.71%	210,971
Jul 29, 2026	33.55	33.85	31.70	32.20	32.20	-4.02%	229,423
Jul 28, 2026	35.05	35.05	33.55	33.55	33.55	-5.49%	171,706
Jul 27, 2026	35.60	35.60	35.25	35.50	35.50	-0.56%	56,390
Jul 24, 2026	36.20	36.55	35.55	35.70	35.70	-1.52%	75,489
Jul 23, 2026	37.30	37.30	36.15	36.25	36.25	-2.68%	153,859
Jul 22, 2026	37.30	37.65	37.25	37.25	37.25	1.09%	102,573
Jul 21, 2026	37.00	37.25	36.55	36.85	36.85	1.38%	103,175
Jul 20, 2026	37.15	37.40	36.20	36.35	36.35	-2.94%	183,119
Jul 17, 2026	38.15	38.30	37.35	37.45	37.45	-4.10%	215,115