Garnet International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	60.80	60.94	59.00	59.17	59.17	-1.05%	10,762
Mar 12, 2026	60.98	60.98	59.50	59.80	59.80	-1.08%	5,945
Mar 11, 2026	62.00	62.00	60.00	60.45	60.45	-1.29%	8,449
Mar 10, 2026	62.00	62.00	60.00	61.24	61.24	-0.87%	9,546
Mar 9, 2026	61.90	62.50	60.02	61.78	61.78	-0.02%	3,097
Mar 6, 2026	62.49	62.50	59.00	61.79	61.79	1.33%	3,634
Mar 5, 2026	62.99	63.00	60.02	60.98	60.98	-1.31%	1,593
Mar 4, 2026	64.50	64.50	61.00	61.79	61.79	-2.62%	3,742
Mar 2, 2026	64.99	64.99	61.02	63.45	63.45	1.12%	2,482
Feb 27, 2026	60.05	62.93	59.90	62.75	62.75	3.82%	17,398
Feb 26, 2026	60.94	60.96	60.15	60.44	60.44	-0.64%	277
Feb 25, 2026	60.50	60.88	60.00	60.83	60.83	-0.88%	7,921
Feb 24, 2026	62.78	62.78	60.11	61.37	61.37	1.39%	7,213
Feb 23, 2026	62.00	63.99	60.00	60.53	60.53	-1.01%	72,699
Feb 20, 2026	61.89	63.16	58.00	61.15	61.15	1.65%	38,661