Good Finance Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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