GF Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	20.89	21.60	20.83	21.29	21.29	1.62%	63,041,200
Dec 4, 2025	20.77	21.05	20.76	20.95	20.95	0.43%	25,374,669
Dec 3, 2025	21.25	21.25	20.75	20.86	20.86	-0.19%	37,080,284
Dec 2, 2025	21.15	21.15	20.77	20.90	20.90	-1.23%	41,822,940
Dec 1, 2025	21.06	21.23	20.99	21.16	21.16	0.09%	39,004,300
Nov 28, 2025	21.01	21.20	20.89	21.14	21.14	0.28%	31,989,330
Nov 27, 2025	21.02	21.38	21.00	21.08	21.08	-0.05%	29,680,240
Nov 26, 2025	20.97	21.36	20.92	21.09	21.09	0.52%	43,617,320
Nov 25, 2025	21.20	21.29	20.91	20.98	20.98	-0.85%	53,144,356
Nov 24, 2025	21.20	21.39	20.88	21.16	21.16	0.28%	42,600,950
Nov 21, 2025	21.87	22.08	21.08	21.10	21.10	-4.52%	72,494,510
Nov 20, 2025	23.29	23.35	22.10	22.10	22.10	-2.90%	65,950,280
Nov 19, 2025	22.56	22.97	22.53	22.76	22.76	0.44%	35,107,900
Nov 18, 2025	22.38	23.07	22.34	22.66	22.66	1.03%	54,228,490
Nov 17, 2025	22.78	22.80	22.33	22.43	22.43	-1.84%	46,044,740
Nov 14, 2025	23.20	23.35	22.81	22.85	22.85	-2.64%	55,448,980
Nov 13, 2025	23.00	23.58	22.97	23.47	23.47	1.82%	62,510,800
Nov 12, 2025	23.01	23.36	22.85	23.05	23.05	-0.39%	52,684,180
Nov 11, 2025	23.44	23.65	23.05	23.14	23.14	-1.95%	55,796,770
Nov 10, 2025	22.71	23.83	22.56	23.60	23.60	3.74%	98,046,210
Nov 7, 2025	23.00	23.04	22.71	22.75	22.75	-1.73%	50,992,240
Nov 6, 2025	22.34	23.38	22.30	23.15	23.15	4.19%	121,556,200
Nov 5, 2025	22.04	22.34	21.97	22.22	22.22	-0.04%	38,378,550
Nov 4, 2025	22.42	22.47	22.13	22.23	22.23	-0.85%	45,196,110
Nov 3, 2025	22.53	22.57	21.93	22.42	22.42	-0.66%	74,425,770
Oct 31, 2025	23.66	23.70	22.56	22.57	22.57	-4.16%	122,376,900
Oct 30, 2025	23.92	24.00	23.50	23.55	23.55	-1.55%	81,128,120
Oct 29, 2025	22.90	24.10	22.88	23.92	23.92	4.09%	122,578,900
Oct 28, 2025	23.15	23.34	22.88	22.98	22.98	-1.84%	79,634,530
Oct 27, 2025	23.21	23.75	22.88	23.41	23.41	1.96%	124,338,700
Oct 24, 2025	22.60	22.96	22.52	22.96	22.96	1.23%	83,015,000
Oct 23, 2025	22.34	22.80	22.19	22.68	22.68	1.57%	70,873,800
Oct 22, 2025	22.51	22.68	22.18	22.33	22.33	-2.40%	75,613,260
Oct 21, 2025	22.76	23.12	22.54	22.88	22.78	0.70%	116,685,400
Oct 20, 2025	23.55	23.78	22.65	22.72	22.62	-2.78%	121,442,900
Oct 17, 2025	24.26	24.50	23.22	23.37	23.27	-3.75%	120,823,200
Oct 16, 2025	24.00	24.42	23.75	24.28	24.17	-1.02%	138,985,800
Oct 15, 2025	23.68	24.60	23.01	24.53	24.42	5.19%	185,431,800
Oct 14, 2025	23.29	24.35	23.01	23.32	23.22	0.39%	152,172,600
Oct 13, 2025	23.32	24.00	22.58	23.23	23.13	-3.41%	157,898,700
Oct 10, 2025	23.05	24.65	22.96	24.05	23.94	3.71%	163,437,900
Oct 9, 2025	22.22	23.54	21.80	23.19	23.09	4.08%	171,416,400
Sep 30, 2025	22.95	23.06	22.20	22.28	22.18	-2.92%	167,098,900
Sep 29, 2025	20.81	22.95	20.78	22.95	22.85	10.02%	200,756,500
Sep 26, 2025	20.81	21.11	20.70	20.86	20.77	-0.29%	34,302,010
Sep 25, 2025	20.58	21.07	20.51	20.92	20.83	1.16%	43,827,070
Sep 24, 2025	20.41	20.76	20.35	20.68	20.59	0.93%	37,229,300
Sep 23, 2025	20.48	20.78	20.21	20.49	20.40	-0.53%	41,161,410
Sep 22, 2025	20.24	20.61	20.21	20.60	20.51	1.73%	35,430,240
Sep 19, 2025	20.23	20.45	20.12	20.25	20.16	-0.64%	40,998,190