Ganon Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	15.77	16.44	15.10	16.10	16.10	2.09%	53,036
Mar 23, 2026	15.77	16.70	15.77	15.77	15.77	-5.00%	65,885
Mar 20, 2026	16.18	16.71	16.00	16.60	16.60	-	15,689
Mar 19, 2026	16.72	16.80	16.25	16.60	16.60	-0.72%	28,892
Mar 18, 2026	16.74	16.96	16.20	16.72	16.72	3.40%	366,646
Mar 17, 2026	16.69	16.84	15.62	16.17	16.17	-1.34%	93,974
Mar 16, 2026	16.62	16.70	15.83	16.39	16.39	-1.62%	466,745
Mar 13, 2026	16.80	16.87	15.35	16.66	16.66	3.67%	217,039
Mar 12, 2026	16.00	16.07	15.98	16.07	16.07	4.96%	146,802
Mar 11, 2026	14.99	15.31	14.34	15.31	15.31	4.93%	282,661
Mar 10, 2026	14.50	15.17	14.11	14.59	14.59	0.97%	220,766
Mar 9, 2026	13.90	14.50	13.90	14.45	14.45	3.88%	174,215
Mar 6, 2026	13.65	14.40	13.65	13.91	13.91	-1.35%	42,304
Mar 5, 2026	14.49	14.49	13.60	14.10	14.10	1.44%	109,723
Mar 4, 2026	14.00	14.00	13.54	13.90	13.90	-2.04%	7,898
Mar 2, 2026	14.39	14.93	13.72	14.19	14.19	-1.73%	202,963
Feb 27, 2026	15.19	15.19	14.33	14.44	14.44	-4.24%	16,806
Feb 26, 2026	14.50	15.10	14.32	15.08	15.08	2.72%	167,497
Feb 25, 2026	15.11	15.11	14.63	14.68	14.68	-2.85%	3,105
Feb 24, 2026	14.60	15.23	13.90	15.11	15.11	4.06%	76,083
Feb 23, 2026	14.96	15.28	14.31	14.52	14.52	-2.94%	6,857
Feb 20, 2026	14.13	15.15	14.13	14.96	14.96	2.40%	7,443
Feb 19, 2026	15.40	15.40	14.45	14.61	14.61	-2.79%	13,218
Feb 18, 2026	15.27	15.40	14.70	15.03	15.03	-1.64%	307,243
Feb 17, 2026	15.39	15.39	14.55	15.28	15.28	4.23%	33,791
Feb 16, 2026	14.66	15.20	14.65	14.66	14.66	1.24%	657
Feb 13, 2026	14.32	15.50	14.32	14.48	14.48	-3.53%	648
Feb 12, 2026	14.98	15.36	14.39	15.01	15.01	0.40%	16,237
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