Glittek Granites Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	33.72	37.26	33.72	37.26	37.26	4.99%	123,751
Mar 27, 2026	33.00	35.49	32.11	35.49	35.49	5.00%	178,873
Mar 25, 2026	33.19	36.67	33.19	33.80	33.80	-3.24%	226,979
Mar 24, 2026	34.93	34.93	34.93	34.93	34.93	-4.98%	4,895
Mar 23, 2026	36.76	36.76	36.76	36.76	36.76	-4.99%	8,412
Mar 20, 2026	38.69	38.69	38.69	38.69	38.69	-4.99%	4,589
Mar 19, 2026	40.72	40.72	40.72	40.72	40.72	-4.99%	262
Mar 18, 2026	42.86	42.86	42.86	42.86	42.86	-4.99%	3,111
Mar 17, 2026	46.55	49.85	45.11	45.11	45.11	-4.99%	248,994
Mar 16, 2026	47.48	47.48	47.48	47.48	47.48	-4.98%	3,328
Mar 13, 2026	49.97	49.97	49.97	49.97	49.97	-5.00%	980
Mar 12, 2026	52.60	52.60	52.60	52.60	52.60	-4.99%	831
Mar 11, 2026	55.36	55.36	55.36	55.36	55.36	-4.99%	1,597
Mar 10, 2026	58.27	58.27	58.27	58.27	58.27	-4.99%	2,168
Mar 9, 2026	61.33	61.33	61.33	61.33	61.33	-4.99%	13,836
Mar 6, 2026	64.55	64.55	64.55	64.55	64.55	-4.99%	1,095
Mar 5, 2026	67.94	67.94	67.94	67.94	67.94	-4.99%	2,742
Mar 4, 2026	71.51	71.51	71.51	71.51	71.51	-5.00%	6,271
Mar 2, 2026	76.80	78.63	75.27	75.27	75.27	-5.00%	112,816
Feb 27, 2026	74.95	80.20	72.58	79.23	79.23	3.70%	355,527
Feb 26, 2026	76.40	76.40	69.14	76.40	76.40	4.99%	564,429
Feb 25, 2026	72.77	72.77	72.77	72.77	72.77	4.99%	48,302
Feb 24, 2026	69.31	69.31	69.31	69.31	69.31	5.00%	13,896
Feb 23, 2026	66.01	66.01	66.01	66.01	66.01	4.99%	19,688
Feb 20, 2026	62.87	62.87	62.87	62.87	62.87	4.99%	25,612
Feb 19, 2026	59.88	59.88	59.88	59.88	59.88	5.00%	77,841
Feb 18, 2026	57.03	57.03	56.00	57.03	57.03	4.99%	142,579
Feb 17, 2026	54.32	54.32	54.32	54.32	54.32	4.99%	11,130
Feb 16, 2026	51.74	51.74	49.28	51.74	51.74	4.99%	333,472
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