GF Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	16.74	17.49	16.74	17.40	17.40	3.20%	11,033,000
Dec 4, 2025	16.55	16.86	16.34	16.86	16.86	1.57%	5,181,799
Dec 3, 2025	16.98	16.99	16.41	16.60	16.60	-1.89%	8,666,000
Dec 2, 2025	17.42	17.42	16.68	16.92	16.92	0.89%	8,352,150
Dec 1, 2025	16.90	16.90	16.60	16.77	16.77	-0.42%	6,680,635
Nov 28, 2025	16.83	16.86	16.43	16.84	16.84	0.06%	9,986,200
Nov 27, 2025	17.17	17.27	16.82	16.83	16.83	-2.66%	9,787,292
Nov 26, 2025	17.36	17.46	17.09	17.29	17.29	0.76%	11,432,090
Nov 25, 2025	17.82	17.93	17.04	17.16	17.16	-3.43%	19,897,130
Nov 24, 2025	17.65	17.85	17.17	17.77	17.77	2.72%	61,806,810
Nov 21, 2025	17.92	17.94	17.20	17.30	17.30	-5.00%	13,321,150
Nov 20, 2025	18.62	18.86	18.02	18.21	18.21	-0.16%	7,672,000
Nov 19, 2025	18.22	18.39	18.00	18.24	18.24	0.44%	5,869,840
Nov 18, 2025	18.63	18.87	17.94	18.16	18.16	-2.16%	8,011,142
Nov 17, 2025	19.10	19.10	18.39	18.56	18.56	-2.32%	6,742,126
Nov 14, 2025	19.60	19.68	18.99	19.00	19.00	-4.33%	5,929,310
Nov 13, 2025	19.60	19.95	19.51	19.86	19.86	1.79%	6,195,764
Nov 12, 2025	19.58	19.75	19.26	19.51	19.51	-0.26%	4,685,158
Nov 11, 2025	20.10	20.12	19.32	19.56	19.56	-1.91%	4,858,884
Nov 10, 2025	19.38	19.99	19.18	19.94	19.94	3.96%	12,154,600
Nov 7, 2025	19.16	19.56	19.02	19.18	19.18	-1.29%	7,715,495
Nov 6, 2025	18.78	19.49	18.68	19.43	19.43	4.63%	12,162,320
Nov 5, 2025	18.49	18.65	18.10	18.57	18.57	0.27%	9,729,565
Nov 4, 2025	18.90	19.10	18.44	18.52	18.52	-2.58%	13,550,140
Nov 3, 2025	18.98	19.10	18.60	19.01	19.01	1.28%	5,586,618
Oct 31, 2025	19.54	19.54	18.58	18.77	18.77	-3.94%	20,019,620
Oct 30, 2025	20.08	20.40	19.14	19.54	19.54	-0.76%	17,265,360
Oct 28, 2025	19.93	20.06	19.57	19.69	19.69	-1.20%	5,409,853
Oct 27, 2025	20.20	20.30	19.56	19.93	19.93	0.66%	14,026,340
Oct 24, 2025	19.36	19.88	19.19	19.80	19.80	3.39%	7,671,800
Oct 23, 2025	18.83	19.30	18.32	19.15	19.15	2.13%	11,461,170
Oct 22, 2025	19.18	19.18	18.47	18.75	18.75	-1.63%	11,017,840
Oct 21, 2025	19.20	19.68	19.02	19.06	19.06	0.63%	12,967,520
Oct 20, 2025	20.16	20.26	18.70	18.94	18.94	-2.92%	14,131,400
Oct 17, 2025	20.96	21.08	19.39	19.51	19.51	-6.92%	16,218,360
Oct 16, 2025	20.70	21.16	20.38	20.96	20.96	2.14%	12,912,870
Oct 15, 2025	20.28	20.84	19.81	20.52	20.52	3.06%	15,703,970
Oct 14, 2025	20.30	21.20	19.82	19.91	19.91	-0.75%	16,662,020
Oct 13, 2025	19.37	20.34	19.28	20.06	20.06	-1.38%	19,090,610
Oct 10, 2025	20.26	21.40	19.92	20.34	20.34	0.39%	29,588,790
Oct 9, 2025	19.96	20.58	19.16	20.26	20.26	1.35%	13,353,200
Oct 8, 2025	20.50	20.50	19.57	19.99	19.99	-1.62%	5,875,015
Oct 6, 2025	20.28	20.44	20.04	20.32	20.32	0.20%	2,472,000
Oct 3, 2025	20.18	20.74	20.04	20.28	20.28	0.50%	5,176,000
Oct 2, 2025	20.28	20.28	19.51	20.18	20.18	-0.59%	6,025,200
Sep 30, 2025	20.16	20.58	19.88	20.30	20.30	0.69%	18,857,460
Sep 29, 2025	17.71	20.62	17.71	20.16	20.16	12.50%	35,443,340
Sep 26, 2025	17.65	18.30	17.65	17.92	17.92	-0.72%	5,820,400
Sep 25, 2025	18.02	18.26	17.96	18.05	18.05	0.28%	6,364,000
Sep 24, 2025	18.27	18.33	17.91	18.00	18.00	-1.48%	8,470,200