GF Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	18.51	18.63	17.77	17.97	17.97	-3.39%	19,682,627
Sep 1, 2025	18.71	19.09	18.28	18.60	18.60	0.49%	16,135,227
Aug 29, 2025	18.79	19.08	18.44	18.51	18.51	-0.64%	7,769,815
Aug 28, 2025	18.20	18.65	18.01	18.63	18.63	1.80%	8,915,500
Aug 27, 2025	18.95	19.03	18.16	18.30	18.30	-3.28%	13,238,208
Aug 26, 2025	19.04	19.34	18.89	18.92	18.92	-2.37%	11,126,800
Aug 25, 2025	19.35	19.63	18.89	19.38	19.38	1.36%	16,526,626
Aug 22, 2025	19.02	19.45	18.66	19.12	19.12	0.53%	16,330,000
Aug 21, 2025	19.19	19.30	18.74	19.02	19.02	0.69%	12,264,200
Aug 20, 2025	18.60	19.05	18.28	18.89	18.89	0.37%	10,929,800
Aug 19, 2025	18.90	19.17	18.73	18.82	18.82	-0.95%	12,511,929
Aug 18, 2025	19.60	19.62	18.78	19.00	19.00	-3.06%	30,796,826
Aug 15, 2025	19.05	19.80	18.64	19.60	19.60	2.89%	28,910,000
Aug 14, 2025	18.51	19.56	18.48	19.05	19.05	3.31%	17,810,600
Aug 13, 2025	18.21	18.81	17.88	18.44	18.44	1.49%	16,269,800
Aug 12, 2025	17.94	18.17	17.70	18.17	18.17	1.28%	9,178,545
Aug 11, 2025	17.58	17.98	17.50	17.94	17.94	2.05%	11,121,800
Aug 8, 2025	18.09	18.09	17.42	17.58	17.58	-2.87%	16,291,076
Aug 7, 2025	18.19	18.60	17.86	18.10	18.10	-0.49%	13,540,227
Aug 6, 2025	18.32	18.40	18.02	18.19	18.19	0.28%	9,322,267
Aug 5, 2025	17.50	18.38	17.49	18.14	18.14	3.66%	21,794,415
Aug 4, 2025	16.82	17.60	16.68	17.50	17.50	3.92%	10,655,892
Aug 1, 2025	17.14	17.46	16.66	16.84	16.84	-1.75%	13,024,029
Jul 31, 2025	17.34	17.68	16.92	17.14	17.14	-2.61%	11,711,762
Jul 30, 2025	17.70	17.94	17.22	17.60	17.60	-1.01%	16,679,068
Jul 29, 2025	17.50	18.00	17.32	17.78	17.78	-	25,004,028
Jul 28, 2025	17.64	18.20	17.36	17.78	17.78	1.60%	18,736,000
Jul 25, 2025	17.60	17.60	17.22	17.50	17.50	-0.23%	21,131,200
Jul 24, 2025	17.36	17.58	17.18	17.54	17.54	0.92%	28,902,028
Jul 23, 2025	16.90	17.56	16.90	17.38	17.38	2.84%	30,222,930
Jul 22, 2025	16.30	17.06	16.10	16.90	16.90	3.81%	24,779,710
Jul 21, 2025	16.00	16.44	15.68	16.28	16.28	2.78%	27,393,200
Jul 18, 2025	15.12	15.98	15.02	15.84	15.84	5.04%	24,004,200
Jul 17, 2025	14.90	15.16	14.80	15.08	15.08	0.80%	8,566,267
Jul 16, 2025	15.00	15.08	14.62	14.96	14.96	-1.19%	16,288,800
Jul 15, 2025	15.20	15.46	14.66	15.14	15.14	-0.92%	23,470,800
Jul 14, 2025	14.66	15.28	14.44	15.28	15.28	4.51%	20,187,000
Jul 11, 2025	14.08	15.12	14.00	14.62	14.62	4.43%	33,625,369
Jul 10, 2025	13.80	14.26	13.76	14.00	14.00	1.45%	11,358,258
Jul 9, 2025	13.86	14.12	13.68	13.80	13.80	-0.29%	11,701,200
Jul 8, 2025	13.44	13.90	13.26	13.84	13.84	3.28%	13,563,400
Jul 7, 2025	13.50	13.62	13.18	13.40	13.40	-0.15%	6,918,200
Jul 4, 2025	13.36	13.80	13.10	13.42	13.42	0.45%	15,043,800
Jul 3, 2025	13.24	13.42	13.02	13.36	13.36	1.83%	9,184,600
Jul 2, 2025	13.18	13.28	12.96	13.12	13.12	-0.46%	10,586,868
Jun 30, 2025	13.78	13.78	13.02	13.18	13.18	-2.80%	17,800,000
Jun 27, 2025	13.30	14.78	13.28	13.56	13.56	2.73%	55,275,300
Jun 26, 2025	13.56	13.62	12.96	13.20	13.20	-2.51%	14,600,000
Jun 25, 2025	12.96	13.64	12.78	13.54	13.54	5.95%	31,674,337
Jun 24, 2025	12.30	12.96	12.26	12.78	12.78	4.41%	10,425,600