Golden Tobacco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	21.45	22.30	20.45	22.19	22.19	3.59%	719
Apr 1, 2026	20.60	22.75	20.60	21.42	21.42	-1.20%	1,427
Mar 30, 2026	22.36	22.36	21.68	21.68	21.68	-5.00%	763
Mar 27, 2026	22.82	23.46	22.82	22.82	22.82	-5.00%	25,545
Mar 25, 2026	24.03	25.00	24.02	24.02	24.02	-4.98%	3,852
Mar 24, 2026	25.35	26.00	25.28	25.28	25.28	-5.00%	884
Mar 23, 2026	26.60	27.36	26.53	26.61	26.61	-4.69%	390
Mar 20, 2026	28.46	28.46	27.15	27.92	27.92	-1.93%	942
Mar 19, 2026	28.47	28.47	27.00	28.47	28.47	2.78%	598
Mar 18, 2026	27.81	28.49	26.70	27.70	27.70	1.61%	151
Mar 17, 2026	27.26	27.55	27.26	27.26	27.26	3.85%	12
Mar 16, 2026	28.36	28.59	26.25	26.25	26.25	-4.55%	342
Mar 13, 2026	28.49	28.50	27.08	27.50	27.50	-3.51%	253
Mar 12, 2026	29.02	29.02	28.50	28.50	28.50	2.44%	47
Mar 11, 2026	28.21	28.95	27.31	27.82	27.82	-1.38%	330
Mar 10, 2026	28.00	28.99	28.00	28.21	28.21	0.68%	662
Mar 9, 2026	29.11	29.11	28.00	28.02	28.02	-4.11%	648
Mar 6, 2026	29.58	30.00	29.11	29.22	29.22	-0.14%	120
Mar 5, 2026	30.14	30.14	29.26	29.26	29.26	-0.51%	58
Mar 4, 2026	28.05	29.44	28.05	29.41	29.41	4.89%	1,796
Mar 2, 2026	28.04	28.10	27.75	28.04	28.04	-1.99%	19,137
Feb 27, 2026	29.00	29.00	28.41	28.61	28.61	-	119
Feb 26, 2026	30.00	30.00	28.61	28.61	28.61	-1.34%	4,949
Feb 25, 2026	29.50	29.99	29.00	29.00	29.00	-0.21%	436
Feb 24, 2026	29.99	29.99	29.06	29.06	29.06	1.40%	614
Feb 23, 2026	28.66	29.99	28.66	28.66	28.66	-	532
Feb 20, 2026	29.98	29.99	28.61	28.66	28.66	-4.40%	191
Feb 19, 2026	30.60	30.75	29.98	29.98	29.98	-0.07%	45
Feb 18, 2026	31.58	31.58	30.00	30.00	30.00	-3.13%	86
Feb 17, 2026	29.39	30.98	29.20	30.97	30.97	4.95%	410
Feb 16, 2026	29.99	30.25	29.45	29.51	29.51	-1.60%	949
Feb 13, 2026	29.90	30.47	29.70	29.99	29.99	3.31%	331
Feb 12, 2026	28.85	31.00	28.78	29.03	29.03	-4.16%	446
Feb 11, 2026	31.44	31.44	29.28	30.29	30.29	-1.72%	396
Feb 10, 2026	29.36	30.82	29.36	30.82	30.82	4.97%	336
Feb 9, 2026	30.90	30.99	29.36	29.36	29.36	-4.98%	997
Feb 6, 2026	29.35	30.90	28.19	30.90	30.90	4.15%	79
Feb 5, 2026	30.50	30.50	29.05	29.67	29.67	-2.66%	248
Feb 4, 2026	29.89	30.50	28.98	30.48	30.48	-0.07%	861
Feb 3, 2026	31.99	31.99	30.50	30.50	30.50	-4.66%	424
Feb 2, 2026	33.40	33.40	30.97	31.99	31.99	-1.84%	153
Feb 1, 2026	33.07	33.07	32.15	32.59	32.59	3.46%	263
Jan 30, 2026	31.85	32.00	31.22	31.50	31.50	0.93%	2,641
Jan 29, 2026	30.45	32.61	30.45	31.21	31.21	0.48%	24
Jan 28, 2026	31.82	31.82	31.06	31.06	31.06	2.47%	114
Jan 27, 2026	29.89	30.61	29.89	30.31	30.31	3.94%	1,193
Jan 23, 2026	30.00	31.44	28.70	29.16	29.16	-2.64%	960
Jan 22, 2026	30.04	30.04	27.96	29.95	29.95	4.68%	543
Jan 21, 2026	29.96	30.69	28.00	28.61	28.61	-2.12%	637
Jan 20, 2026	29.58	29.95	27.66	29.23	29.23	0.79%	868