Good Finance Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	39.00	39.45	38.70	39.05	39.05	-0.89%	74,724
Jul 15, 2026	38.60	39.90	38.10	39.40	39.40	4.37%	173,897
Jul 14, 2026	37.75	38.30	36.75	37.75	37.75	-0.53%	352,482
Jul 13, 2026	38.65	39.40	37.55	37.95	37.95	-1.68%	329,628
Jul 9, 2026	38.40	38.95	38.00	38.60	38.60	0.65%	171,253
Jul 8, 2026	38.90	39.40	38.30	38.35	38.35	-1.41%	257,915
Jul 7, 2026	40.45	41.20	38.70	38.90	38.90	-3.95%	415,505
Jul 6, 2026	40.60	41.85	40.30	40.50	40.50	-0.12%	272,331
Jul 3, 2026	39.10	40.55	39.05	40.55	40.55	3.18%	173,065
Jul 2, 2026	38.60	39.85	38.60	39.30	39.30	-2.24%	246,301
Jul 1, 2026	40.45	41.20	40.05	40.20	40.20	-0.12%	647,651
Jun 30, 2026	40.20	40.75	40.00	40.25	40.25	1.90%	185,482
Jun 29, 2026	39.50	40.25	39.40	39.50	39.50	-	134,178