Good Finance Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	45.55	51.80	45.55	50.60	50.60	-	324,056
Nov 5, 2026	52.20	52.30	50.50	50.60	50.60	-2.69%	153,130
Nov 4, 2026	54.10	54.10	51.00	52.00	52.00	-1.89%	260,591
Nov 3, 2026	53.00	54.30	50.50	53.00	53.00	-4.50%	412,826
Nov 2, 2026	56.50	57.40	55.50	55.50	55.50	-2.12%	347,204
Oct 30, 2026	56.60	57.00	55.20	56.70	56.70	-2.24%	320,576
Oct 29, 2026	56.50	58.80	56.10	58.00	58.00	3.39%	279,109
Oct 28, 2026	55.90	56.40	55.50	56.10	56.10	1.45%	134,124
Oct 27, 2026	55.50	55.50	53.40	55.30	55.30	3.56%	190,742
Oct 22, 2026	55.30	55.40	53.40	53.40	53.40	-3.44%	188,441
Oct 21, 2026	54.50	56.20	54.50	55.30	55.30	1.47%	123,626
Oct 20, 2026	56.00	56.40	53.50	54.50	54.50	-0.91%	296,778
Oct 19, 2026	55.00	55.80	53.60	55.00	55.00	-1.43%	341,789
Oct 16, 2026	53.40	58.80	53.40	55.80	55.80	-0.53%	796,421
Oct 15, 2026	57.20	58.50	54.30	56.10	56.10	-2.43%	1,949,552
Oct 14, 2026	57.50	57.50	53.00	57.50	57.50	9.94%	4,810,135
Oct 13, 2026	52.30	52.30	52.30	52.30	52.30	9.99%	1,583,945
Oct 12, 2026	44.70	47.55	44.70	47.55	47.55	9.94%	1,465,918
Oct 8, 2026	42.80	43.95	42.80	43.25	43.25	1.17%	333,572
Oct 7, 2026	42.70	43.15	42.30	42.75	42.75	0.35%	123,251
Oct 6, 2026	43.25	44.30	42.50	42.60	42.60	-0.35%	298,962
Oct 5, 2026	42.45	43.10	42.45	42.75	42.75	2.27%	170,310
Oct 2, 2026	41.70	42.05	41.70	41.80	41.80	0.24%	52,325
Oct 1, 2026	42.00	42.15	41.20	41.70	41.70	-0.24%	93,641
Sep 30, 2026	41.70	41.95	41.45	41.80	41.80	1.70%	117,702
Sep 29, 2026	42.30	42.30	40.85	41.10	41.10	-1.67%	191,115
Sep 24, 2026	42.30	42.35	41.40	41.80	41.80	-1.07%	183,477
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