GINX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	32.29	32.68	32.24	32.68	32.68	2.14%	23,128
Mar 30, 2026	32.13	32.13	31.82	32.00	32.00	-0.12%	7,695
Mar 27, 2026	32.13	32.34	31.99	32.04	31.96	-0.52%	35,672
Mar 26, 2026	32.52	32.52	32.18	32.21	32.13	-1.18%	18,775
Mar 25, 2026	32.44	32.66	32.44	32.59	32.51	1.15%	2,906
Mar 24, 2026	32.28	32.37	32.19	32.22	32.14	0.17%	23,223
Mar 23, 2026	32.35	32.35	32.07	32.17	32.08	1.29%	9,159
Mar 20, 2026	31.98	31.99	31.66	31.76	31.68	-1.94%	6,683
Mar 19, 2026	32.21	32.43	32.13	32.38	32.30	-0.25%	3,594
Mar 18, 2026	32.60	32.76	32.46	32.46	32.38	-1.42%	9,081
Mar 17, 2026	33.03	33.08	32.89	32.93	32.85	0.71%	5,799
Mar 16, 2026	32.74	32.80	32.66	32.70	32.62	1.02%	35,081
Mar 13, 2026	32.61	32.61	32.30	32.37	32.29	-0.48%	12,515
Mar 12, 2026	32.67	32.67	32.53	32.53	32.45	-1.63%	1,204
Mar 11, 2026	33.05	33.09	32.97	33.07	32.98	0.11%	8,307
Mar 10, 2026	33.06	33.45	33.03	33.03	32.95	-0.08%	53,787
Mar 9, 2026	32.57	33.13	32.57	33.06	32.98	0.38%	7,149
Mar 6, 2026	32.80	33.03	32.80	32.93	32.85	-0.64%	3,554
Mar 5, 2026	33.16	33.45	32.98	33.15	33.06	-1.78%	10,581
Mar 4, 2026	33.61	33.81	33.61	33.75	33.66	0.22%	8,429
Mar 3, 2026	33.57	33.68	33.56	33.67	33.59	-2.21%	8,593
Mar 2, 2026	34.27	34.48	34.27	34.43	34.34	-0.83%	11,108
Feb 27, 2026	34.60	34.78	34.60	34.72	34.63	-0.12%	13,168
Feb 26, 2026	34.70	34.80	34.57	34.76	34.67	-0.29%	49,341
Feb 25, 2026	34.67	34.90	34.67	34.86	34.77	0.58%	31,668
Feb 24, 2026	34.52	34.69	34.52	34.66	34.57	0.41%	41,460
Feb 23, 2026	34.87	34.87	34.32	34.52	34.43	-0.33%	58,206
Feb 20, 2026	34.56	34.69	34.36	34.64	34.55	0.65%	14,566
Feb 19, 2026	34.36	34.42	34.28	34.41	34.33	-0.37%	271,915
Feb 18, 2026	34.28	34.60	34.28	34.54	34.45	0.44%	11,017
Feb 17, 2026	34.16	34.39	34.16	34.39	34.30	0.17%	16,160
Feb 13, 2026	34.27	34.44	34.27	34.33	34.25	0.59%	13,095
Feb 12, 2026	34.53	34.53	34.12	34.13	34.04	-1.05%	11,948
Feb 11, 2026	34.13	34.53	34.13	34.49	34.41	0.67%	14,050
Feb 10, 2026	34.29	34.35	34.24	34.26	34.18	-0.24%	12,079
Feb 9, 2026	34.27	34.36	34.22	34.34	34.26	1.01%	8,388
Feb 6, 2026	33.87	34.00	33.87	34.00	33.91	1.96%	16,346
Feb 5, 2026	33.14	33.44	33.14	33.35	33.26	-1.58%	18,803
Feb 4, 2026	33.97	34.03	33.70	33.88	33.79	0.85%	17,911
Feb 3, 2026	33.53	33.59	33.37	33.59	33.51	0.77%	4,738
Feb 2, 2026	33.22	33.35	33.22	33.34	33.25	0.63%	8,987
Jan 30, 2026	33.12	33.15	32.92	33.13	33.05	-0.56%	7,519
Jan 29, 2026	33.29	33.34	33.25	33.32	33.23	0.64%	15,333
Jan 28, 2026	33.13	33.17	32.95	33.11	33.02	-0.42%	8,051
Jan 27, 2026	33.10	33.25	33.04	33.25	33.16	1.41%	13,757
Jan 26, 2026	32.75	32.79	32.75	32.79	32.70	0.51%	2,295
Jan 23, 2026	32.45	32.62	32.45	32.62	32.54	0.45%	5,044
Jan 22, 2026	32.48	32.55	32.43	32.47	32.39	0.26%	8,399
Jan 21, 2026	31.93	32.48	31.93	32.39	32.31	0.72%	3,225
Jan 20, 2026	31.94	32.22	31.94	32.16	32.08	-0.59%	14,159