Good Finance Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	30.95	31.25	30.75	31.15	31.15	-1.27%	139,808
May 15, 2026	32.45	32.65	31.50	31.55	31.55	-1.56%	204,782
May 14, 2026	32.40	32.90	31.70	32.05	32.05	-1.08%	354,488
May 13, 2026	34.05	34.05	32.15	32.40	32.40	-5.81%	412,338
May 12, 2026	36.15	36.35	34.05	34.40	34.40	-2.82%	626,416
May 11, 2026	35.30	36.50	35.25	35.40	35.40	1.29%	1,059,506
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