Glittek Granites Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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