Ganon Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	14.30	14.40	13.67	14.23	14.23	-0.49%	12,088
May 22, 2026	13.82	14.44	13.72	14.30	14.30	-0.97%	27,503
May 21, 2026	14.62	14.68	14.44	14.44	14.44	-4.94%	44,875
May 20, 2026	14.60	15.20	14.50	15.19	15.19	2.01%	52,066
May 19, 2026	13.75	14.90	13.75	14.89	14.89	2.90%	89,526
May 18, 2026	14.60	14.60	13.90	14.47	14.47	3.36%	12,726
May 15, 2026	14.90	14.90	13.96	14.00	14.00	-4.31%	49,812
May 14, 2026	13.68	15.00	13.68	14.63	14.63	1.60%	9,583
May 13, 2026	15.75	15.75	14.26	14.40	14.40	-4.06%	174,648
May 12, 2026	15.10	15.70	15.01	15.01	15.01	-5.00%	11,433
May 11, 2026	15.90	15.98	14.83	15.80	15.80	1.22%	17,414
May 8, 2026	15.70	16.24	14.99	15.61	15.61	-1.01%	26,279
May 7, 2026	15.36	15.90	15.00	15.77	15.77	2.67%	9,901
May 6, 2026	15.50	15.50	14.65	15.36	15.36	0.13%	11,449
May 5, 2026	15.40	15.95	15.30	15.34	15.34	-1.10%	29,280
May 4, 2026	16.24	16.24	15.43	15.51	15.51	-4.50%	14,629
Apr 30, 2026	15.73	16.25	15.30	16.24	16.24	3.24%	237,774
Apr 29, 2026	15.75	15.75	15.26	15.73	15.73	-1.07%	538
Apr 28, 2026	16.00	16.00	15.00	15.90	15.90	1.79%	6,129
Apr 27, 2026	16.29	16.29	15.38	15.62	15.62	-3.40%	19,561
Apr 24, 2026	16.98	17.25	15.73	16.17	16.17	-2.30%	85,195
Apr 23, 2026	16.78	16.78	15.90	16.55	16.55	3.50%	275,509
Apr 22, 2026	15.25	15.99	15.25	15.99	15.99	4.99%	121,517
Apr 21, 2026	15.65	15.95	15.20	15.23	15.23	-2.99%	35,722
Apr 20, 2026	15.75	15.75	14.92	15.70	15.70	-	21,460
Apr 17, 2026	15.75	15.75	15.00	15.70	15.70	0.13%	8,331
Apr 16, 2026	15.79	15.79	14.81	15.68	15.68	0.64%	6,994
Apr 15, 2026	15.75	15.75	14.36	15.58	15.58	3.11%	3,091
Apr 13, 2026	15.83	15.83	15.05	15.11	15.11	-4.61%	8,135
Apr 10, 2026	15.88	15.90	15.00	15.84	15.84	1.54%	14,361
Apr 9, 2026	15.95	15.95	15.35	15.60	15.60	1.63%	4,478
Apr 8, 2026	15.30	16.00	15.30	15.35	15.35	-0.13%	58,124
Apr 7, 2026	15.96	15.96	15.35	15.37	15.37	-3.27%	3,758
Apr 6, 2026	15.40	16.00	15.40	15.89	15.89	2.58%	22,058
Apr 2, 2026	16.30	16.30	15.40	15.49	15.49	-1.84%	31,541
Apr 1, 2026	15.90	16.25	14.80	15.78	15.78	1.35%	38,664
Mar 30, 2026	16.26	16.26	15.30	15.57	15.57	-3.29%	36,096
Mar 27, 2026	16.10	16.68	15.50	16.10	16.10	-0.49%	186,908
Mar 25, 2026	16.40	16.49	15.30	16.18	16.18	0.50%	77,942
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