GJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	38.53	38.63	38.46	38.57	38.57	0.25%	14,573
Dec 19, 2024	38.58	38.58	38.45	38.47	38.47	-0.09%	43,632
Dec 18, 2024	38.57	38.64	38.51	38.51	38.51	-0.17%	35,975
Dec 17, 2024	38.61	38.61	38.56	38.57	38.57	-0.03%	11,353
Dec 16, 2024	38.70	38.70	38.56	38.58	38.58	-0.06%	24,215
Dec 13, 2024	38.67	38.67	38.56	38.60	38.60	0.06%	109,178
Dec 12, 2024	38.55	38.62	38.54	38.58	38.58	-0.03%	6,284
Dec 11, 2024	38.73	38.73	38.55	38.59	38.59	0.07%	5,946
Dec 10, 2024	38.64	38.64	38.53	38.56	38.56	-0.01%	5,897
Dec 9, 2024	38.62	38.62	38.53	38.57	38.57	0.03%	2,805
Dec 6, 2024	38.64	38.64	38.53	38.56	38.56	0.04%	5,439
Dec 5, 2024	38.56	38.59	38.51	38.54	38.54	-0.02%	4,292
Dec 4, 2024	38.60	38.60	38.50	38.55	38.55	0.13%	3,971
Dec 3, 2024	38.60	38.60	38.49	38.50	38.50	-0.08%	13,780
Dec 2, 2024	38.57	38.57	38.48	38.53	38.53	0.03%	2,897
Nov 29, 2024	38.47	38.52	38.46	38.52	38.52	0.09%	1,000
Nov 27, 2024	38.56	38.56	38.44	38.49	38.49	0.02%	5,871
Nov 26, 2024	38.51	38.51	38.42	38.48	38.48	0.11%	7,627
Nov 25, 2024	38.45	38.51	38.39	38.44	38.44	0.41%	3,768
Nov 22, 2024	38.38	38.45	38.28	38.28	38.28	-0.16%	16,819
Nov 21, 2024	38.24	38.47	38.16	38.34	38.34	-0.08%	13,851
Nov 20, 2024	38.44	38.44	38.28	38.37	38.37	0.02%	7,132
Nov 19, 2024	38.30	38.40	38.30	38.36	38.36	-	29,890
Nov 18, 2024	38.29	38.40	38.29	38.36	38.36	0.10%	20,607
Nov 15, 2024	38.34	38.39	38.26	38.33	38.33	-0.15%	33,464
Nov 14, 2024	38.35	38.40	38.35	38.38	38.38	-0.01%	12,917
Nov 13, 2024	38.39	38.43	38.33	38.39	38.39	0.13%	17,967
Nov 12, 2024	38.42	38.42	38.31	38.34	38.34	-0.07%	76,172
Nov 11, 2024	38.41	38.42	38.33	38.37	38.37	-	12,607
Nov 8, 2024	38.36	38.41	38.32	38.36	38.36	0.09%	16,576
Nov 7, 2024	38.30	38.33	38.28	38.33	38.33	0.23%	6,358
Nov 6, 2024	38.21	38.31	38.21	38.24	38.24	0.45%	9,922
Nov 5, 2024	37.96	38.07	37.95	38.07	38.07	0.21%	11,125
Nov 4, 2024	37.93	37.99	37.93	37.99	37.99	0.03%	180,187
Nov 1, 2024	37.97	38.04	37.94	37.98	37.98	0.26%	7,406
Oct 31, 2024	37.98	38.02	37.88	37.88	37.88	-0.51%	19,959
Oct 30, 2024	38.06	38.09	38.03	38.07	38.07	-0.10%	11,337
Oct 29, 2024	38.07	38.44	38.03	38.11	38.11	0.08%	22,529
Oct 28, 2024	38.16	38.16	38.04	38.08	38.08	0.08%	9,304
Oct 25, 2024	38.14	38.15	37.98	38.05	38.05	0.16%	208,420
Oct 24, 2024	38.02	38.03	37.98	37.99	37.99	-0.08%	19,979
Oct 23, 2024	38.60	38.60	37.86	38.02	38.02	-0.21%	69,407
Oct 22, 2024	38.14	38.14	38.02	38.10	38.10	0.08%	89,835
Oct 21, 2024	38.04	38.10	38.01	38.07	38.07	0.01%	76,234
Oct 18, 2024	38.00	38.09	38.00	38.06	38.06	0.11%	47,446
Oct 17, 2024	38.06	38.06	37.98	38.02	38.02	0.11%	5,065
Oct 16, 2024	37.94	38.00	37.94	37.98	37.98	0.05%	11,625
Oct 15, 2024	37.97	38.04	37.93	37.96	37.96	0.01%	13,371
Oct 14, 2024	38.00	38.01	37.94	37.96	37.96	0.07%	16,088
Oct 11, 2024	37.91	37.96	37.90	37.93	37.93	0.13%	2,595
Oct 10, 2024	37.87	37.88	37.82	37.88	37.88	0.06%	9,861
Oct 9, 2024	37.76	37.88	37.76	37.86	37.86	0.11%	5,506
Oct 8, 2024	37.74	37.85	37.74	37.82	37.82	0.25%	40,747
Oct 7, 2024	37.76	37.84	37.68	37.73	37.73	-0.20%	23,728
Oct 4, 2024	37.78	37.80	37.57	37.80	37.80	0.23%	16,476
Oct 3, 2024	37.74	37.74	37.67	37.72	37.72	-0.04%	8,022
Oct 2, 2024	37.68	37.78	37.68	37.73	37.73	0.03%	24,403
Oct 1, 2024	37.79	37.83	37.68	37.72	37.72	-0.34%	22,116
Sep 30, 2024	37.77	37.85	37.75	37.85	37.85	0.09%	35,827
Sep 27, 2024	37.81	37.86	37.81	37.82	37.82	0.04%	12,408
Sep 26, 2024	37.84	37.85	37.78	37.80	37.80	-0.08%	27,857
Sep 25, 2024	37.84	37.87	37.77	37.83	37.83	0.04%	386,444
Sep 24, 2024	37.80	37.86	37.74	37.82	37.82	0.15%	188,023
Sep 23, 2024	37.74	37.82	37.73	37.76	37.76	0.08%	11,265
Sep 20, 2024	37.72	37.80	37.70	37.73	37.73	0.05%	13,712
Sep 19, 2024	37.69	37.79	37.69	37.71	37.71	0.28%	19,492
Sep 18, 2024	37.57	37.62	37.56	37.61	37.61	-	11,688
Sep 17, 2024	37.59	37.68	37.56	37.61	37.61	0.01%	13,668
Sep 16, 2024	37.54	37.61	37.53	37.61	37.61	0.17%	5,457
Sep 13, 2024	37.55	37.59	37.54	37.54	37.54	0.08%	4,811
Sep 12, 2024	37.45	37.51	37.41	37.51	37.51	0.22%	4,154
Sep 11, 2024	37.10	37.43	37.08	37.43	37.43	0.45%	10,351
Sep 10, 2024	37.25	37.34	37.02	37.26	37.26	0.19%	3,101
Sep 9, 2024	37.14	37.20	37.14	37.19	37.19	0.34%	4,551
Sep 6, 2024	37.13	37.15	37.02	37.06	37.06	-0.55%	6,143
Sep 5, 2024	37.24	37.30	37.19	37.27	37.27	0.06%	74,506
Sep 4, 2024	37.26	37.32	37.05	37.25	37.25	-0.12%	125,469
Sep 3, 2024	37.49	37.53	37.29	37.29	37.29	-0.78%	9,750
Aug 30, 2024	37.49	37.60	37.49	37.58	37.58	0.30%	1,144
Aug 29, 2024	37.48	37.55	37.44	37.47	37.47	0.01%	26,138
Aug 28, 2024	37.50	37.50	37.36	37.47	37.47	-0.04%	4,118
Aug 27, 2024	37.41	37.50	37.41	37.48	37.48	0.06%	13,249
Aug 26, 2024	37.46	37.50	37.41	37.46	37.46	-0.04%	3,263
Aug 23, 2024	37.37	37.48	37.35	37.47	37.47	0.36%	7,504
Aug 22, 2024	37.35	37.39	37.31	37.34	37.34	-0.26%	4,163
Aug 21, 2024	37.35	37.43	37.35	37.43	37.43	0.10%	5,642
Aug 20, 2024	37.38	37.48	37.37	37.40	37.40	-0.01%	6,668
Aug 19, 2024	37.31	37.43	37.31	37.40	37.40	0.20%	7,416
Aug 16, 2024	37.23	37.37	37.22	37.33	37.33	0.12%	7,915
Aug 15, 2024	37.27	37.28	37.26	37.28	37.28	0.46%	3,114
Aug 14, 2024	37.04	37.12	37.04	37.11	37.11	0.22%	2,934
Aug 13, 2024	36.89	37.03	36.89	37.03	37.03	0.76%	17,524
Aug 12, 2024	36.84	36.87	36.74	36.75	36.75	-0.06%	23,954
Aug 9, 2024	36.64	36.77	36.64	36.77	36.77	0.39%	14,175
Aug 8, 2024	36.47	36.68	36.47	36.63	36.63	0.96%	14,579
Aug 7, 2024	36.64	36.65	36.26	36.28	36.28	-0.39%	17,438
Aug 6, 2024	36.40	36.62	36.37	36.42	36.42	1.04%	13,437
Aug 5, 2024	35.92	36.46	35.47	36.05	36.05	-1.58%	57,149
Aug 2, 2024	36.73	36.73	36.56	36.63	36.63	-0.76%	37,459
Aug 1, 2024	37.14	37.16	36.85	36.91	36.91	-0.62%	56,926