GINN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	63.40	63.45	63.01	63.01	63.01	1.01%	4,133
Dec 19, 2024	63.08	63.08	62.32	62.38	62.38	-0.37%	8,965
Dec 18, 2024	64.84	64.95	62.37	62.61	62.61	-3.54%	5,143
Dec 17, 2024	64.76	65.02	64.67	64.91	64.91	-0.22%	13,869
Dec 16, 2024	64.62	65.22	64.62	65.05	65.05	0.70%	6,049
Dec 13, 2024	64.62	64.65	64.43	64.59	64.59	-0.28%	4,584
Dec 12, 2024	65.06	65.13	64.71	64.78	64.78	-0.74%	11,701
Dec 11, 2024	64.91	65.31	64.78	65.26	65.26	1.12%	9,612
Dec 10, 2024	65.05	65.05	64.46	64.54	64.54	-0.85%	6,824
Dec 9, 2024	65.80	65.80	65.02	65.09	65.09	-0.38%	81,261
Dec 6, 2024	65.44	65.45	65.29	65.34	65.34	0.55%	4,648
Dec 5, 2024	65.16	65.23	64.90	64.98	64.98	-0.14%	9,281
Dec 4, 2024	64.87	65.07	63.63	65.07	65.07	0.71%	9,420
Dec 3, 2024	64.45	64.68	64.45	64.61	64.61	0.05%	14,598
Dec 2, 2024	64.48	64.58	64.48	64.58	64.58	0.33%	2,187
Nov 29, 2024	64.02	64.37	64.02	64.37	64.37	0.72%	3,345
Nov 27, 2024	64.04	64.16	63.70	63.91	63.91	0.10%	3,431
Nov 26, 2024	63.97	64.03	63.74	63.84	63.84	-0.38%	1,707
Nov 25, 2024	64.11	64.22	63.89	64.09	64.09	1.03%	5,912
Nov 22, 2024	63.00	63.50	63.00	63.43	63.43	0.82%	6,488
Nov 21, 2024	62.63	62.92	62.63	62.92	62.92	0.58%	1,020
Nov 20, 2024	62.26	62.55	62.23	62.55	62.55	0.22%	3,483
Nov 19, 2024	61.88	62.46	61.84	62.42	62.42	0.48%	1,814
Nov 18, 2024	61.86	62.23	61.86	62.12	62.12	0.66%	16,207
Nov 15, 2024	62.31	62.31	61.64	61.71	61.71	-1.18%	3,061
Nov 14, 2024	63.24	63.24	62.45	62.45	62.45	-1.12%	2,296
Nov 13, 2024	63.69	63.74	63.16	63.16	63.16	-0.63%	3,693
Nov 12, 2024	63.87	63.93	63.47	63.56	63.56	-0.81%	3,675
Nov 11, 2024	63.87	64.12	63.87	64.07	64.07	1.21%	3,551
Nov 8, 2024	63.12	63.32	63.07	63.31	63.31	-0.20%	3,032
Nov 7, 2024	63.13	63.56	63.13	63.43	63.43	1.24%	4,258
Nov 6, 2024	62.35	62.67	61.93	62.66	62.66	2.00%	3,796
Nov 5, 2024	61.12	61.46	61.12	61.43	61.43	1.39%	3,791
Nov 4, 2024	60.86	60.87	60.50	60.58	60.58	-0.09%	1,426
Nov 1, 2024	60.71	60.95	60.64	60.64	60.64	0.49%	2,502
Oct 31, 2024	60.52	60.59	60.21	60.34	60.34	-1.81%	9,106
Oct 30, 2024	61.36	61.73	61.36	61.45	61.45	-0.48%	2,572
Oct 29, 2024	61.74	61.82	61.50	61.75	61.75	0.07%	3,301
Oct 28, 2024	61.69	61.81	61.65	61.71	61.71	1.17%	2,690
Oct 25, 2024	61.31	61.58	60.99	60.99	60.99	0.03%	2,971
Oct 24, 2024	59.36	61.21	59.36	60.97	60.97	0.36%	12,641
Oct 23, 2024	61.37	61.37	60.62	60.75	60.75	-1.15%	2,890
Oct 22, 2024	61.35	61.55	61.30	61.46	61.46	-0.06%	2,360
Oct 21, 2024	61.72	61.76	61.38	61.49	61.49	-0.58%	3,461
Oct 18, 2024	61.82	61.90	61.81	61.85	61.85	0.87%	4,356
Oct 17, 2024	61.82	61.82	61.31	61.32	61.32	-0.33%	4,622
Oct 16, 2024	61.37	61.56	61.30	61.52	61.52	0.60%	3,168
Oct 15, 2024	61.76	61.76	61.15	61.16	61.16	-1.20%	6,864
Oct 14, 2024	61.73	61.90	61.59	61.90	61.90	0.50%	7,526
Oct 11, 2024	61.14	61.59	61.09	61.59	61.59	0.93%	5,411
Oct 10, 2024	60.82	61.04	60.82	61.02	61.02	-0.27%	7,247
Oct 9, 2024	60.74	61.20	60.74	61.18	61.18	0.42%	4,184
Oct 8, 2024	60.57	60.93	60.57	60.93	60.93	0.19%	3,185
Oct 7, 2024	61.17	61.17	60.64	60.81	60.81	-0.59%	2,507
Oct 4, 2024	61.07	61.18	60.75	61.18	61.18	1.49%	4,331
Oct 3, 2024	60.28	60.59	60.24	60.28	60.28	-0.96%	6,316
Oct 2, 2024	60.68	60.95	60.43	60.86	60.86	0.57%	3,998
Oct 1, 2024	61.22	61.22	60.25	60.52	60.52	-0.84%	14,802
Sep 30, 2024	61.08	61.25	60.61	61.03	61.03	-0.02%	7,795
Sep 27, 2024	61.18	61.31	61.04	61.04	61.04	0.16%	2,227
Sep 26, 2024	61.19	61.19	60.61	60.95	60.95	1.66%	1,532,230
Sep 25, 2024	60.39	60.39	59.95	59.95	59.95	-0.82%	5,863
Sep 24, 2024	60.32	60.44	60.13	60.44	60.44	0.81%	5,188
Sep 23, 2024	59.89	60.09	59.74	59.96	59.96	0.48%	15,707
Sep 20, 2024	59.77	59.79	59.43	59.67	59.67	-0.36%	4,505
Sep 19, 2024	60.00	60.11	59.82	59.89	59.89	1.80%	6,131
Sep 18, 2024	58.94	59.12	58.72	58.83	58.83	-0.12%	4,607
Sep 17, 2024	59.11	59.31	58.76	58.90	58.90	0.21%	10,832
Sep 16, 2024	58.57	58.77	58.45	58.77	58.77	0.27%	1,837
Sep 13, 2024	58.17	58.66	58.17	58.62	58.62	1.06%	4,635
Sep 12, 2024	57.63	58.03	57.63	58.00	58.00	0.74%	2,656
Sep 11, 2024	57.00	57.58	56.13	57.58	57.58	1.24%	11,495
Sep 10, 2024	56.58	56.88	56.32	56.88	56.88	0.03%	5,729
Sep 9, 2024	56.55	57.04	56.55	56.86	56.86	1.38%	9,867
Sep 6, 2024	57.24	57.25	55.96	56.09	56.09	-2.00%	5,158
Sep 5, 2024	57.29	57.64	57.07	57.23	57.23	-0.28%	5,261
Sep 4, 2024	57.53	57.74	57.27	57.39	57.39	-0.09%	2,318
Sep 3, 2024	58.63	58.63	57.39	57.44	57.44	-2.88%	3,879
Aug 30, 2024	59.02	59.14	58.45	59.14	59.14	1.07%	7,600
Aug 29, 2024	58.56	59.03	58.49	58.51	58.51	0.54%	96,257
Aug 28, 2024	58.62	58.62	57.87	58.20	58.20	-0.78%	8,576
Aug 27, 2024	58.60	58.77	58.60	58.66	58.66	0.02%	2,930
Aug 26, 2024	58.75	58.75	58.64	58.64	58.64	-0.68%	843
Aug 23, 2024	58.54	59.07	58.37	59.04	59.04	1.76%	1,639
Aug 22, 2024	58.91	58.91	58.02	58.02	58.02	-1.03%	2,027
Aug 21, 2024	58.41	58.63	58.41	58.62	58.62	0.73%	3,657
Aug 20, 2024	58.60	58.64	58.19	58.20	58.20	-0.56%	5,669
Aug 19, 2024	58.03	58.53	58.03	58.53	58.53	1.16%	2,038
Aug 16, 2024	57.51	57.86	57.51	57.86	57.86	0.44%	1,619
Aug 15, 2024	57.12	57.68	57.11	57.60	57.60	2.08%	7,078
Aug 14, 2024	56.30	56.46	56.27	56.43	56.43	0.10%	1,489
Aug 13, 2024	55.77	56.37	55.77	56.37	56.37	2.01%	1,625
Aug 12, 2024	55.12	55.61	55.12	55.26	55.26	-0.21%	3,418
Aug 9, 2024	55.18	55.45	55.02	55.38	55.38	0.33%	3,669
Aug 8, 2024	54.41	55.27	54.12	55.20	55.20	2.82%	6,243
Aug 7, 2024	54.98	54.99	53.69	53.69	53.69	-0.85%	3,621
Aug 6, 2024	54.20	54.67	54.13	54.15	54.15	1.36%	8,000
Aug 5, 2024	53.63	53.86	52.96	53.43	53.43	-2.98%	14,104
Aug 2, 2024	55.52	55.52	54.78	55.07	55.07	-2.64%	3,549
Aug 1, 2024	57.77	57.97	56.29	56.56	56.56	-2.13%	7,362