Good Finance Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	35.80	37.15	35.55	36.90	36.90	4.38%	691,348
May 28, 2026	35.40	35.85	34.25	35.35	35.35	1.29%	761,100
May 27, 2026	32.60	34.95	32.40	34.90	34.90	8.22%	632,545
May 26, 2026	32.45	32.50	31.80	32.25	32.25	0.16%	250,349
May 25, 2026	32.50	32.90	32.05	32.20	32.20	-0.16%	286,933
May 22, 2026	31.85	32.25	31.65	32.25	32.25	0.78%	147,515
May 21, 2026	31.70	32.00	31.50	32.00	32.00	2.89%	115,333
May 20, 2026	30.80	31.20	30.80	31.10	31.10	0.65%	73,089
May 19, 2026	31.05	31.35	30.80	30.90	30.90	-0.80%	107,775
May 18, 2026	30.95	31.25	30.75	31.15	31.15	-1.27%	139,808
May 15, 2026	32.45	32.65	31.50	31.55	31.55	-1.56%	204,782
May 14, 2026	32.40	32.90	31.70	32.05	32.05	-1.08%	354,488
May 13, 2026	34.05	34.05	32.15	32.40	32.40	-5.81%	412,338
May 12, 2026	36.15	36.35	34.05	34.40	34.40	-2.82%	626,416
May 11, 2026	35.30	36.50	35.25	35.40	35.40	1.29%	1,059,506
May 8, 2026	35.00	35.20	34.30	34.95	34.95	0.14%	386,029
May 7, 2026	34.65	35.55	34.50	34.90	34.90	2.50%	572,452
May 6, 2026	34.30	34.30	33.70	34.05	34.05	0.74%	306,863
May 5, 2026	34.10	34.60	33.75	33.80	33.80	-0.59%	215,894
May 4, 2026	33.05	34.20	33.05	34.00	34.00	2.87%	394,691
Apr 30, 2026	33.05	33.90	32.75	33.05	33.05	-	302,859
Apr 29, 2026	32.90	33.10	32.50	33.05	33.05	-	207,343
Apr 28, 2026	32.50	34.50	31.90	33.05	33.05	1.69%	582,934
Apr 27, 2026	32.00	33.40	31.30	32.50	32.50	4.33%	619,992
Apr 24, 2026	29.40	31.80	29.40	31.15	31.15	5.95%	841,660
Apr 23, 2026	29.85	30.40	29.15	29.40	29.40	-	387,947
Apr 22, 2026	29.30	29.50	29.15	29.40	29.40	0.34%	116,340
Apr 21, 2026	29.10	29.35	28.85	29.30	29.30	1.21%	138,976
Apr 20, 2026	29.50	29.50	28.60	28.95	28.95	0.52%	161,545
Apr 17, 2026	28.40	28.95	28.40	28.80	28.80	0.17%	131,634
Apr 16, 2026	28.80	29.80	28.05	28.75	28.75	-0.86%	354,891
Apr 15, 2026	31.10	31.10	30.60	31.00	29.00	1.47%	535,302
Apr 14, 2026	29.75	30.55	29.75	30.55	28.58	2.69%	309,043
Apr 13, 2026	29.95	29.95	29.65	29.75	27.83	-0.67%	199,803
Apr 10, 2026	29.85	30.00	29.35	29.95	28.02	-0.17%	259,389
Apr 9, 2026	30.00	30.30	29.85	30.00	28.06	-0.66%	141,268
Apr 8, 2026	30.15	30.40	30.05	30.20	28.25	1.17%	159,404
Apr 7, 2026	29.75	30.45	29.75	29.85	27.92	1.19%	111,103
Apr 2, 2026	30.15	30.15	29.50	29.50	27.60	-0.67%	113,698
Apr 1, 2026	29.95	30.05	29.70	29.70	27.78	1.89%	114,602
Mar 31, 2026	29.80	29.80	29.00	29.15	27.27	-2.51%	211,453
Mar 30, 2026	29.65	30.25	29.65	29.90	27.97	-1.81%	189,747
Mar 27, 2026	30.45	30.55	30.25	30.45	28.48	-0.98%	197,806
Mar 26, 2026	31.15	31.15	30.75	30.75	28.77	-1.28%	75,631
Mar 25, 2026	30.85	31.15	30.85	31.15	29.14	1.96%	73,622
Mar 24, 2026	30.80	30.95	30.25	30.55	28.58	-0.16%	194,357
Mar 23, 2026	30.45	31.20	30.45	30.60	28.62	-2.39%	81,998
Mar 20, 2026	31.60	31.80	31.35	31.35	29.33	-0.79%	134,365
Mar 19, 2026	32.00	32.00	31.40	31.60	29.56	-2.17%	225,034
Mar 18, 2026	32.40	32.70	32.30	32.30	30.22	0.62%	310,240