Garware Offshore Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	42.19	43.50	40.71	42.92	42.92	2.73%	10,464
May 25, 2026	44.10	44.80	41.24	41.78	41.78	-3.75%	10,085
May 22, 2026	42.60	44.00	42.60	43.41	43.41	1.02%	642
May 21, 2026	43.12	43.65	42.00	42.97	42.97	3.34%	9,175
May 20, 2026	44.00	44.00	41.50	41.58	41.58	-2.96%	6,673
May 19, 2026	41.60	43.98	41.60	42.85	42.85	2.29%	8,842
May 18, 2026	42.00	42.58	41.50	41.89	41.89	-3.52%	9,359
May 15, 2026	45.00	45.00	41.48	43.42	43.42	-0.55%	18,920
May 14, 2026	44.49	45.50	43.25	43.66	43.66	-1.29%	18,921
May 13, 2026	45.01	45.50	43.24	44.23	44.23	-2.81%	27,760
May 12, 2026	45.80	47.90	44.71	45.51	45.51	-3.13%	4,707
May 11, 2026	47.10	48.50	46.70	46.98	46.98	-0.70%	3,473
May 8, 2026	49.01	49.35	47.10	47.31	47.31	-3.94%	27,801
May 7, 2026	48.55	49.90	47.50	49.25	49.25	0.06%	11,224
May 6, 2026	49.50	49.50	48.20	49.22	49.22	1.32%	11,721
May 5, 2026	48.70	48.70	46.25	48.58	48.58	1.00%	16,902
May 4, 2026	49.50	49.50	47.21	48.10	48.10	-0.15%	1,864
Apr 30, 2026	48.59	49.38	47.86	48.17	48.17	2.42%	39,398
Apr 29, 2026	48.50	48.60	47.00	47.03	47.03	-1.40%	5,353
Apr 28, 2026	49.90	49.90	47.00	47.70	47.70	-0.62%	3,463
Apr 27, 2026	48.27	50.00	47.80	48.00	48.00	0.42%	5,704
Apr 24, 2026	50.00	50.00	47.51	47.80	47.80	-1.44%	4,739
Apr 23, 2026	49.47	49.47	48.50	48.50	48.50	-1.88%	3,121
Apr 22, 2026	51.50	51.50	48.60	49.43	49.43	-1.63%	15,375
Apr 21, 2026	48.82	50.90	48.82	50.25	50.25	3.27%	8,947
Apr 20, 2026	49.86	50.95	48.34	48.66	48.66	-4.36%	10,948
Apr 17, 2026	50.61	51.97	49.50	50.88	50.88	2.54%	27,071
Apr 16, 2026	48.98	51.50	47.10	49.62	49.62	1.68%	21,044
Apr 15, 2026	50.00	51.60	48.60	48.80	48.80	-1.97%	25,806
Apr 13, 2026	51.91	51.91	48.41	49.78	49.78	-3.60%	4,898
Apr 10, 2026	50.00	52.50	49.30	51.64	51.64	3.28%	17,191
Apr 9, 2026	50.97	50.97	48.00	50.00	50.00	-1.92%	5,775
Apr 8, 2026	51.25	53.98	50.00	50.98	50.98	0.59%	33,545
Apr 7, 2026	47.90	51.80	46.99	50.68	50.68	9.93%	41,057
Apr 6, 2026	47.50	47.57	43.01	46.10	46.10	0.83%	38,808
Apr 2, 2026	40.01	46.00	38.99	45.72	45.72	13.14%	31,667
Apr 1, 2026	37.99	40.41	37.99	40.41	40.41	19.98%	28,822
Mar 30, 2026	38.98	39.85	31.36	33.68	33.68	-11.88%	100,655
Mar 27, 2026	43.29	45.39	37.07	38.22	38.22	-13.10%	162,501
Mar 25, 2026	40.50	46.98	39.20	43.98	43.98	10.61%	146,267
Mar 24, 2026	44.49	44.50	39.19	39.76	39.76	-9.06%	116,789
Mar 23, 2026	46.18	46.18	43.00	43.72	43.72	-6.20%	32,182
Mar 20, 2026	47.91	51.90	46.00	46.61	46.61	-2.71%	84,019
Mar 19, 2026	46.99	50.97	46.59	47.91	47.91	2.94%	57,343
Mar 18, 2026	45.76	47.44	45.00	46.54	46.54	-0.13%	143,389
Mar 17, 2026	47.99	47.99	45.75	46.60	46.60	2.15%	92,026
Mar 16, 2026	46.86	46.86	44.00	45.62	45.62	-2.65%	39,153
Mar 13, 2026	46.89	47.48	45.25	46.86	46.86	0.24%	19,938
Mar 12, 2026	46.70	47.95	45.05	46.75	46.75	1.50%	149,151
Mar 11, 2026	47.88	47.88	43.50	46.06	46.06	-3.07%	98,319