Ganon Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	15.98	15.98	14.92	14.95	14.95	-4.78%	47,610
Feb 10, 2026	15.53	15.78	15.50	15.70	15.70	-1.26%	18,353
Feb 9, 2026	16.29	16.29	15.22	15.90	15.90	0.95%	4,426
Feb 6, 2026	15.82	15.94	15.35	15.75	15.75	-0.88%	4,574
Feb 5, 2026	15.30	16.13	15.01	15.89	15.89	1.79%	197,634
Feb 4, 2026	14.51	15.72	14.51	15.61	15.61	4.21%	39,602
Feb 3, 2026	15.25	15.32	14.85	14.98	14.98	-1.77%	3,142
Feb 2, 2026	14.60	15.28	14.50	15.25	15.25	4.74%	23,313
Feb 1, 2026	13.63	14.75	13.56	14.56	14.56	2.61%	14,717
Jan 30, 2026	14.18	14.98	14.00	14.19	14.19	-2.87%	11,062
Jan 29, 2026	15.10	15.67	14.47	14.61	14.61	-4.07%	18,406
Jan 28, 2026	15.87	15.87	15.23	15.23	15.23	-4.03%	7,007
Jan 27, 2026	14.57	15.99	14.57	15.87	15.87	4.00%	81,225
Jan 23, 2026	14.93	15.36	14.23	15.26	15.26	1.94%	34,739
Jan 22, 2026	16.40	16.40	14.97	14.97	14.97	-4.95%	32,221
Jan 21, 2026	15.91	16.35	15.65	15.75	15.75	-1.01%	24,679
Jan 20, 2026	15.43	16.00	15.01	15.91	15.91	3.18%	89,553
Jan 19, 2026	15.37	15.45	14.91	15.42	15.42	4.76%	42,625
Jan 16, 2026	14.02	14.72	14.02	14.72	14.72	4.99%	93,196
Jan 14, 2026	13.00	14.02	12.90	14.02	14.02	4.94%	13,266
Jan 13, 2026	13.58	13.90	13.05	13.36	13.36	-1.62%	18,498
Jan 12, 2026	14.23	14.53	13.52	13.58	13.58	-4.57%	27,309
Jan 9, 2026	15.00	15.00	14.09	14.23	14.23	-4.05%	27,385
Jan 8, 2026	14.83	15.05	14.83	14.83	14.83	-	1,652
Jan 7, 2026	15.44	15.44	14.83	14.83	14.83	0.34%	8,532
Jan 6, 2026	14.95	15.20	14.58	14.78	14.78	-3.08%	8,926
Jan 5, 2026	15.44	15.86	14.86	15.25	15.25	-0.78%	53,817
Jan 2, 2026	16.00	16.40	15.25	15.37	15.37	-3.94%	52,486
Jan 1, 2026	15.61	16.00	15.60	16.00	16.00	0.44%	39,278
Dec 31, 2025	16.60	16.60	15.78	15.93	15.93	-3.98%	44,760
Dec 30, 2025	16.50	16.80	16.10	16.59	16.59	0.85%	52,897
Dec 29, 2025	16.48	16.50	16.00	16.45	16.45	3.20%	174,063
Dec 26, 2025	15.96	16.25	15.17	15.94	15.94	-0.13%	219,295
Dec 24, 2025	15.90	16.04	15.62	15.96	15.96	1.40%	26,159
Dec 23, 2025	15.85	15.85	15.48	15.74	15.74	3.62%	22,338
Dec 22, 2025	15.90	15.90	15.18	15.19	15.19	0.20%	25,123
Dec 19, 2025	15.61	15.75	15.16	15.16	15.16	-4.83%	6,870
Dec 18, 2025	15.21	15.95	15.21	15.93	15.93	1.53%	41,114
Dec 17, 2025	15.70	15.99	15.50	15.69	15.69	-0.06%	24,945
Dec 16, 2025	16.00	16.00	15.70	15.70	15.70	-1.88%	3,300
Dec 15, 2025	15.39	16.18	15.39	16.00	16.00	0.82%	6,153
Dec 12, 2025	16.70	16.70	15.70	15.87	15.87	-2.22%	107,901
Dec 11, 2025	16.01	16.44	16.01	16.23	16.23	1.44%	62,050
Dec 10, 2025	16.00	16.30	15.70	16.00	16.00	-	155,194
Dec 9, 2025	16.07	16.40	15.53	16.00	16.00	-0.44%	27,908
Dec 8, 2025	16.39	16.39	15.86	16.07	16.07	-1.35%	112,983
Dec 5, 2025	16.27	16.39	15.80	16.29	16.29	3.69%	27,625
Dec 4, 2025	15.70	16.34	15.70	15.71	15.71	-1.44%	40,865
Dec 3, 2025	16.49	16.49	15.80	15.94	15.94	-1.67%	101,964
Dec 2, 2025	16.00	16.39	15.40	16.21	16.21	2.86%	353,034