Glittek Granites Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	49.28	49.28	49.28	49.28	49.28	4.99%	15,878
Feb 12, 2026	46.94	46.94	46.94	46.94	46.94	4.99%	25,661
Feb 11, 2026	44.71	44.71	44.71	44.71	44.71	4.98%	11,453
Feb 10, 2026	42.59	42.59	42.59	42.59	42.59	4.98%	6,047
Feb 9, 2026	40.57	40.57	40.57	40.57	40.57	4.99%	81,762
Feb 6, 2026	38.64	38.64	35.30	38.64	38.64	5.00%	264,786
Feb 5, 2026	36.80	36.80	36.80	36.80	36.80	4.99%	11,098
Feb 4, 2026	35.05	35.05	35.05	35.05	35.05	4.97%	9,234
Feb 3, 2026	33.39	33.39	33.39	33.39	33.39	5.00%	49,145
Feb 2, 2026	28.78	31.80	28.78	31.80	31.80	4.99%	279,701
Feb 1, 2026	30.29	30.29	27.42	30.29	30.29	4.99%	732,469
Jan 30, 2026	28.85	28.85	28.85	28.85	28.85	4.99%	79,254
Jan 29, 2026	27.48	27.48	27.48	27.48	27.48	4.97%	23,289
Jan 28, 2026	26.18	26.18	26.18	26.18	26.18	4.97%	156,198
Jan 27, 2026	22.58	24.94	22.58	24.94	24.94	4.97%	1,070,038
Jan 23, 2026	23.76	23.76	23.76	23.76	23.76	4.99%	90,672
Jan 22, 2026	22.63	22.63	22.63	22.63	22.63	4.96%	4,187
Jan 21, 2026	21.56	21.56	21.56	21.56	21.56	4.97%	30,354
Jan 20, 2026	20.54	20.54	20.54	20.54	20.54	4.96%	44,254
Jan 19, 2026	19.57	19.57	19.57	19.57	19.57	4.99%	55,716
Jan 16, 2026	18.64	18.64	18.64	18.64	18.64	4.95%	45,840
Jan 14, 2026	17.76	17.76	17.76	17.76	17.76	4.96%	2,958
Jan 13, 2026	16.92	16.92	16.92	16.92	16.92	4.96%	14,226
Jan 12, 2026	16.12	16.12	16.12	16.12	16.12	4.95%	35,915
Jan 9, 2026	15.36	15.36	15.36	15.36	15.36	4.99%	26,141
Jan 8, 2026	14.63	14.63	14.63	14.63	14.63	4.95%	52,751
Jan 7, 2026	13.94	13.94	13.94	13.94	13.94	4.97%	11,930
Jan 6, 2026	13.28	13.28	13.28	13.28	13.28	4.98%	110,992
Jan 5, 2026	12.65	12.65	12.09	12.65	12.65	4.98%	92,995
Jan 2, 2026	12.87	12.89	11.67	12.05	12.05	-1.87%	252,942
Jan 1, 2026	11.95	12.28	11.95	12.28	12.28	4.96%	49,102
Dec 31, 2025	11.35	11.72	11.35	11.70	11.70	4.74%	16,762
Dec 30, 2025	11.71	11.71	11.14	11.17	11.17	-2.70%	24,165
Dec 29, 2025	11.20	11.64	11.20	11.48	11.48	3.52%	20,994
Dec 26, 2025	11.50	11.50	11.08	11.09	11.09	-0.72%	13,741
Dec 24, 2025	11.90	12.20	11.04	11.17	11.17	-3.87%	235,811
Dec 23, 2025	11.65	12.49	11.62	11.62	11.62	-4.99%	123,974
Dec 22, 2025	12.70	13.25	12.07	12.23	12.23	-3.70%	39,271
Dec 19, 2025	12.57	12.78	12.25	12.70	12.70	2.34%	2,605
Dec 18, 2025	12.58	12.58	11.75	12.41	12.41	0.65%	1,889
Dec 17, 2025	12.55	12.55	12.18	12.33	12.33	-1.36%	5,759
Dec 16, 2025	12.55	12.70	12.24	12.50	12.50	-2.95%	44,562
Dec 15, 2025	13.55	13.55	12.75	12.88	12.88	-3.23%	83,372
Dec 12, 2025	14.12	14.12	13.27	13.31	13.31	-3.83%	24,087
Dec 11, 2025	13.89	14.02	13.16	13.84	13.84	3.44%	114,100
Dec 10, 2025	14.00	14.00	13.31	13.38	13.38	-2.69%	2,857
Dec 9, 2025	14.43	14.43	13.07	13.75	13.75	-	19,635
Dec 8, 2025	13.99	14.05	13.00	13.75	13.75	2.69%	28,251
Dec 5, 2025	13.99	13.99	12.83	13.39	13.39	0.07%	5,429
Dec 4, 2025	13.70	14.25	13.20	13.38	13.38	-2.62%	9,146