Good Finance Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	40.85	41.00	39.20	39.50	39.50	-3.42%	305,097
Jun 25, 2026	41.50	41.50	40.75	40.90	40.90	-0.24%	142,929
Jun 24, 2026	41.65	41.80	40.70	41.00	41.00	-3.07%	375,087
Jun 23, 2026	43.45	44.00	42.10	42.30	42.30	-1.40%	489,258
Jun 22, 2026	41.80	43.00	41.35	42.90	42.90	3.75%	462,397
Jun 18, 2026	41.05	41.80	41.05	41.35	41.35	-	221,614
Jun 17, 2026	41.00	41.40	40.35	41.35	41.35	0.73%	186,718
Jun 16, 2026	41.85	41.85	40.50	41.05	41.05	-	505,443
Jun 15, 2026	42.10	42.45	41.00	41.05	41.05	0.98%	721,821
Jun 12, 2026	39.90	41.70	39.70	40.65	40.65	4.90%	618,700
Jun 11, 2026	38.75	39.35	38.05	38.75	38.75	-0.13%	466,325
Jun 10, 2026	39.80	40.10	38.15	38.80	38.80	-1.02%	757,203
Jun 9, 2026	39.90	41.20	36.80	39.20	39.20	-1.88%	1,101,592
Jun 8, 2026	40.05	44.40	39.90	39.95	39.95	-9.82%	1,622,034
Jun 5, 2026	42.85	44.40	42.00	44.30	44.30	3.63%	1,533,144
Jun 4, 2026	42.95	43.90	42.30	42.75	42.75	-1.27%	964,791
Jun 3, 2026	40.65	43.35	39.60	43.30	43.30	9.76%	1,692,745
Jun 2, 2026	37.70	39.95	37.35	39.45	39.45	4.78%	869,123
Jun 1, 2026	38.20	38.50	37.30	37.65	37.65	2.03%	658,057
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