Garnet International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	57.52	58.00	57.22	57.24	57.24	-1.36%	624
Jun 1, 2026	57.72	58.04	57.72	58.03	58.03	-0.31%	107
May 29, 2026	59.00	60.00	57.55	58.21	58.21	-1.76%	15,149
May 27, 2026	58.52	59.50	57.50	59.25	59.25	1.25%	25,032
May 26, 2026	60.50	60.50	58.52	58.52	58.52	-3.27%	1,005
May 25, 2026	59.70	61.00	59.52	60.50	60.50	1.63%	21,191
May 22, 2026	57.98	59.70	57.98	59.53	59.53	4.29%	2,176
May 21, 2026	56.98	57.25	56.00	57.08	57.08	1.51%	430
May 20, 2026	55.35	57.00	55.05	56.23	56.23	1.98%	892
May 19, 2026	54.00	56.48	53.21	55.14	55.14	2.11%	1,838
May 18, 2026	54.00	54.48	52.80	54.00	54.00	-2.83%	2,816
May 14, 2026	57.00	57.00	55.11	55.57	55.57	-3.72%	21,221
May 13, 2026	57.50	58.39	57.10	57.72	57.72	0.28%	429
May 12, 2026	58.00	58.29	56.65	57.56	57.56	-0.76%	927
May 11, 2026	59.44	59.44	57.00	58.00	58.00	0.35%	1,175
May 8, 2026	60.00	60.00	57.11	57.80	57.80	-3.73%	3,173
May 7, 2026	59.25	60.04	59.00	60.04	60.04	4.98%	5,603
May 6, 2026	54.53	57.25	54.52	57.19	57.19	4.88%	7,457
May 5, 2026	54.78	54.78	54.53	54.53	54.53	-	21
May 4, 2026	54.53	54.53	54.53	54.53	54.53	-0.49%	148
Apr 30, 2026	56.45	56.45	53.30	54.80	54.80	-1.56%	2,743
Apr 29, 2026	52.16	57.01	52.11	55.67	55.67	2.35%	4,725
Apr 28, 2026	53.48	54.40	51.50	54.39	54.39	3.44%	8,852
Apr 27, 2026	52.00	52.74	52.00	52.58	52.58	-2.61%	1,283
Apr 24, 2026	54.38	54.38	51.81	53.99	53.99	-0.37%	174
Apr 23, 2026	53.71	54.39	53.71	54.19	54.19	0.89%	102
Apr 22, 2026	52.31	54.25	52.31	53.71	53.71	-2.01%	1,860
Apr 21, 2026	54.02	55.40	53.32	54.81	54.81	-1.93%	632
Apr 20, 2026	55.00	55.89	53.70	55.89	55.89	-0.99%	1,401
Apr 17, 2026	55.00	56.78	55.00	56.45	56.45	2.34%	2,852
Apr 16, 2026	57.00	57.00	54.80	55.16	55.16	-1.25%	3,228
Apr 15, 2026	56.02	58.80	55.15	55.86	55.86	-0.27%	7,465
Apr 13, 2026	56.50	56.50	55.10	56.01	56.01	-0.87%	125
Apr 10, 2026	55.00	56.64	55.00	56.50	56.50	2.93%	168
Apr 9, 2026	53.33	54.89	53.33	54.89	54.89	4.99%	3,098
Apr 8, 2026	51.94	52.37	50.60	52.28	52.28	4.60%	2,873
Apr 7, 2026	48.00	50.18	47.80	49.98	49.98	4.56%	2,675
Apr 6, 2026	46.12	47.88	46.12	47.80	47.80	1.16%	2,051
Apr 2, 2026	47.00	47.99	47.00	47.25	47.25	-2.34%	196
Apr 1, 2026	44.21	48.50	44.21	48.38	48.38	4.04%	2,703
Mar 30, 2026	48.55	48.55	46.07	46.50	46.50	-4.10%	5,175
Mar 27, 2026	50.00	50.00	48.45	48.49	48.49	-4.92%	23,312
Mar 25, 2026	51.00	51.00	50.00	51.00	51.00	-	4,218
Mar 24, 2026	53.00	53.00	49.75	51.00	51.00	-2.09%	120,662
Mar 23, 2026	54.30	54.30	52.09	52.09	52.09	-5.00%	10,474
Mar 20, 2026	57.70	57.70	54.59	54.83	54.83	-4.58%	10,382
Mar 19, 2026	58.50	58.95	56.01	57.46	57.46	-2.44%	16,546
Mar 18, 2026	59.69	59.69	58.00	58.90	58.90	-0.05%	1,469
Mar 17, 2026	60.00	60.00	57.44	58.93	58.93	-1.09%	2,871
Mar 16, 2026	60.50	60.50	58.22	59.58	59.58	0.69%	9,383