GINN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2025	64.17	64.31	63.56	63.77	63.77	0.58%	5,235
Feb 25, 2025	64.01	64.01	62.94	63.40	63.40	-0.68%	13,427
Feb 24, 2025	64.49	64.49	63.62	63.83	63.83	-1.05%	3,798
Feb 21, 2025	66.04	66.04	64.48	64.51	64.51	-1.92%	7,651
Feb 20, 2025	66.08	66.08	65.37	65.77	65.77	-0.42%	11,186
Feb 19, 2025	66.11	66.27	65.86	66.05	66.05	-0.33%	3,879
Feb 18, 2025	66.26	66.27	66.03	66.27	66.27	0.45%	3,703
Feb 14, 2025	65.89	65.98	65.85	65.97	65.97	0.53%	4,952
Feb 13, 2025	64.94	65.63	64.94	65.63	65.63	1.38%	3,229
Feb 12, 2025	64.08	64.77	64.08	64.73	64.73	0.30%	4,625
Feb 11, 2025	64.55	64.66	64.40	64.54	64.54	-0.72%	7,042
Feb 10, 2025	65.03	65.09	64.68	65.01	65.01	0.77%	6,628
Feb 7, 2025	65.38	65.38	64.45	64.51	64.51	-0.69%	3,395
Feb 6, 2025	65.00	65.11	64.71	64.96	64.96	0.16%	2,665
Feb 5, 2025	64.68	64.88	64.59	64.86	64.86	0.62%	9,644
Feb 4, 2025	63.95	64.50	63.95	64.46	64.46	1.06%	6,604
Feb 3, 2025	63.79	64.06	63.78	63.78	63.78	-1.04%	2,346
Jan 31, 2025	65.10	65.31	64.45	64.45	64.45	-0.80%	3,618
Jan 30, 2025	65.04	65.13	64.89	64.97	64.97	1.33%	6,999
Jan 29, 2025	64.27	64.39	63.84	64.12	64.12	-0.31%	10,680
Jan 28, 2025	63.76	64.40	63.40	64.32	64.32	0.81%	10,101
Jan 27, 2025	63.28	63.86	63.26	63.80	63.80	-1.21%	273,765
Jan 24, 2025	64.94	64.94	64.58	64.58	64.58	0.21%	312
Jan 23, 2025	63.84	64.46	63.84	64.45	64.45	0.60%	8,893
Jan 22, 2025	64.06	64.13	64.04	64.06	64.06	0.42%	1,762
Jan 21, 2025	63.49	63.79	63.09	63.79	63.79	1.38%	3,661
Jan 17, 2025	63.07	63.23	62.91	62.92	62.92	0.87%	5,792
Jan 16, 2025	62.42	62.56	62.30	62.38	62.38	0.13%	3,003
Jan 15, 2025	62.22	62.39	62.08	62.30	62.30	1.93%	13,607
Jan 14, 2025	61.31	61.31	60.74	61.12	61.12	0.38%	4,173
Jan 13, 2025	60.45	60.89	59.28	60.89	60.89	-0.40%	17,108
Jan 10, 2025	61.63	61.63	60.92	61.14	61.14	-1.86%	5,619
Jan 8, 2025	62.27	62.29	61.89	62.29	62.29	-0.30%	2,548
Jan 7, 2025	62.94	62.94	62.41	62.48	62.48	-0.97%	2,159
Jan 6, 2025	63.32	63.41	63.10	63.10	63.10	0.67%	1,285
Jan 3, 2025	62.05	62.77	62.05	62.68	62.68	1.69%	2,166
Jan 2, 2025	61.89	62.14	61.50	61.63	61.63	0.14%	6,211
Dec 31, 2024	62.10	62.16	61.41	61.55	61.55	-0.55%	3,748
Dec 30, 2024	63.84	63.84	61.43	61.88	61.88	-1.12%	3,569
Dec 27, 2024	62.95	63.09	62.38	62.58	62.58	-1.32%	5,209
Dec 26, 2024	63.10	63.49	63.08	63.42	63.42	0.53%	2,728
Dec 24, 2024	63.39	63.39	62.76	63.08	63.08	0.91%	4,104
Dec 23, 2024	62.04	62.52	62.04	62.52	62.52	-0.78%	5,673
Dec 20, 2024	63.40	63.45	63.01	63.01	62.23	1.01%	4,133
Dec 19, 2024	63.08	63.08	62.32	62.38	61.61	-0.37%	8,965
Dec 18, 2024	64.84	64.95	62.37	62.61	61.85	-3.54%	5,143
Dec 17, 2024	64.76	65.02	64.67	64.91	64.11	-0.22%	13,869
Dec 16, 2024	64.62	65.22	64.62	65.05	64.25	0.70%	6,049
Dec 13, 2024	64.62	64.65	64.43	64.59	63.80	-0.28%	4,584
Dec 12, 2024	65.06	65.13	64.71	64.78	63.98	-0.74%	11,701
Dec 11, 2024	64.91	65.31	64.78	65.26	64.46	1.12%	9,612
Dec 10, 2024	65.05	65.05	64.46	64.54	63.75	-0.85%	6,824
Dec 9, 2024	65.80	65.80	65.02	65.09	64.29	-0.38%	81,261
Dec 6, 2024	65.44	65.45	65.29	65.34	64.54	0.55%	4,648
Dec 5, 2024	65.16	65.23	64.90	64.98	64.19	-0.14%	9,281
Dec 4, 2024	64.87	65.07	63.63	65.07	64.27	0.71%	9,420
Dec 3, 2024	64.45	64.68	64.45	64.61	63.82	0.05%	14,598
Dec 2, 2024	64.48	64.58	64.48	64.58	63.79	0.33%	2,187
Nov 29, 2024	64.02	64.37	64.02	64.37	63.58	0.72%	3,345
Nov 27, 2024	64.04	64.16	63.70	63.91	63.12	0.10%	3,431
Nov 26, 2024	63.97	64.03	63.74	63.84	63.06	-0.38%	1,707
Nov 25, 2024	64.11	64.22	63.89	64.09	63.30	1.03%	5,912
Nov 22, 2024	63.00	63.50	63.00	63.43	62.65	0.82%	6,488
Nov 21, 2024	62.63	62.92	62.63	62.92	62.15	0.58%	1,020
Nov 20, 2024	62.26	62.55	62.23	62.55	61.79	0.22%	3,483
Nov 19, 2024	61.88	62.46	61.84	62.42	61.65	0.48%	1,814
Nov 18, 2024	61.86	62.23	61.86	62.12	61.36	0.66%	16,207
Nov 15, 2024	62.31	62.31	61.64	61.71	60.95	-1.18%	3,061
Nov 14, 2024	63.24	63.24	62.45	62.45	61.69	-1.12%	2,296
Nov 13, 2024	63.69	63.74	63.16	63.16	62.38	-0.63%	3,693
Nov 12, 2024	63.87	63.93	63.47	63.56	62.78	-0.81%	3,675
Nov 11, 2024	63.87	64.12	63.87	64.07	63.29	1.21%	3,551
Nov 8, 2024	63.12	63.32	63.07	63.31	62.53	-0.20%	3,032
Nov 7, 2024	63.13	63.56	63.13	63.43	62.65	1.24%	4,258
Nov 6, 2024	62.35	62.67	61.93	62.66	61.89	2.00%	3,796
Nov 5, 2024	61.12	61.46	61.12	61.43	60.67	1.39%	3,791
Nov 4, 2024	60.86	60.87	60.50	60.58	59.84	-0.09%	1,426
Nov 1, 2024	60.71	60.95	60.64	60.64	59.89	0.49%	2,502
Oct 31, 2024	60.52	60.59	60.21	60.34	59.60	-1.81%	9,106
Oct 30, 2024	61.36	61.73	61.36	61.45	60.70	-0.48%	2,572
Oct 29, 2024	61.74	61.82	61.50	61.75	60.99	0.07%	3,301
Oct 28, 2024	61.69	61.81	61.65	61.71	60.95	1.17%	2,690
Oct 25, 2024	61.31	61.58	60.99	60.99	60.24	0.03%	2,971
Oct 24, 2024	59.36	61.21	59.36	60.97	60.22	0.36%	12,641
Oct 23, 2024	61.37	61.37	60.62	60.75	60.01	-1.15%	2,890
Oct 22, 2024	61.35	61.55	61.30	61.46	60.71	-0.06%	2,360
Oct 21, 2024	61.72	61.76	61.38	61.49	60.74	-0.58%	3,461
Oct 18, 2024	61.82	61.90	61.81	61.85	61.09	0.87%	4,356
Oct 17, 2024	61.82	61.82	61.31	61.32	60.57	-0.33%	4,622
Oct 16, 2024	61.37	61.56	61.30	61.52	60.77	0.60%	3,168
Oct 15, 2024	61.76	61.76	61.15	61.16	60.41	-1.20%	6,864
Oct 14, 2024	61.73	61.90	61.59	61.90	61.14	0.50%	7,526
Oct 11, 2024	61.14	61.59	61.09	61.59	60.83	0.93%	5,411
Oct 10, 2024	60.82	61.04	60.82	61.02	60.27	-0.27%	7,247
Oct 9, 2024	60.74	61.20	60.74	61.18	60.43	0.42%	4,184
Oct 8, 2024	60.57	60.93	60.57	60.93	60.18	0.19%	3,185
Oct 7, 2024	61.17	61.17	60.64	60.81	60.07	-0.59%	2,507
Oct 4, 2024	61.07	61.18	60.75	61.18	60.43	1.49%	4,331
Oct 3, 2024	60.28	60.59	60.24	60.28	59.54	-0.96%	6,316
Oct 2, 2024	60.68	60.95	60.43	60.86	60.12	0.57%	3,998