Good Finance Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	123,315
Apr 16, 2026	28.80	29.80	28.05	28.75	28.75	-7.26%	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
Mar 17, 2026	31.85	32.40	31.70	32.10	30.03	1.42%	327,965
Mar 16, 2026	32.25	32.25	31.30	31.65	29.61	-	382,535
Mar 13, 2026	31.45	31.95	31.10	31.65	29.61	-2.62%	234,824
Mar 12, 2026	32.85	32.90	32.30	32.50	30.40	-1.07%	177,530
Mar 11, 2026	32.15	33.20	32.10	32.85	30.73	4.78%	230,842
Mar 10, 2026	31.95	31.95	30.85	31.35	29.33	2.12%	320,449
Mar 9, 2026	30.70	31.00	30.05	30.70	28.72	-5.54%	212,833
Mar 6, 2026	33.20	33.20	31.95	32.50	30.40	-0.31%	89,605
Mar 5, 2026	32.75	32.95	32.20	32.60	30.50	4.49%	326,242
Mar 4, 2026	33.00	33.75	30.40	31.20	29.19	-7.56%	439,580
Mar 3, 2026	34.30	34.70	33.60	33.75	31.57	-2.74%	237,077
Mar 2, 2026	34.30	35.20	34.30	34.70	32.46	-1.70%	343,937
Feb 26, 2026	34.30	35.90	34.20	35.30	33.02	6.01%	463,156
Feb 25, 2026	32.50	33.50	32.20	33.30	31.15	3.42%	508,137
Feb 24, 2026	31.65	32.20	31.30	32.20	30.12	1.26%	293,131