Glittek Granites Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	64.98	64.98	64.98	64.98	64.98	-1.99%	117
Aug 17, 2026	66.30	66.50	66.30	66.30	66.30	-2.00%	269
Aug 14, 2026	69.03	69.03	67.65	67.65	67.65	-2.00%	7,393
Aug 13, 2026	69.03	69.03	69.03	69.03	69.03	-1.99%	27,503
Aug 12, 2026	70.43	70.43	70.43	70.43	70.43	-1.99%	17,789
Aug 11, 2026	71.86	71.86	71.86	71.86	71.86	1.99%	8,356
Aug 10, 2026	70.46	70.46	70.46	70.46	70.46	2.00%	8,975
Aug 7, 2026	69.08	69.08	69.07	69.08	69.08	1.99%	21,872
Aug 6, 2026	67.73	67.73	67.73	67.73	67.73	1.99%	22,448
Aug 5, 2026	65.10	66.41	65.10	66.41	66.41	-0.02%	53,542
Aug 4, 2026	66.42	66.42	66.42	66.42	66.42	2.00%	3,144
Aug 3, 2026	65.12	65.12	65.12	65.12	65.12	1.99%	5,122
Jul 31, 2026	63.85	63.85	63.85	63.85	63.85	2.00%	3,551
Jul 30, 2026	62.60	62.60	62.60	62.60	62.60	1.99%	12,434
Jul 29, 2026	61.99	61.99	61.38	61.38	61.38	0.99%	3,135
Jul 28, 2026	60.80	60.80	60.78	60.78	60.78	1.96%	2,934
Jul 27, 2026	59.61	59.61	59.61	59.61	59.61	1.98%	2,665
Jul 24, 2026	58.45	58.45	58.44	58.45	58.45	1.99%	15,070
Jul 23, 2026	57.30	57.31	57.30	57.31	57.31	1.99%	23,537
Jul 22, 2026	56.19	56.19	56.19	56.19	56.19	2.00%	6,035
Jul 21, 2026	55.09	55.09	54.40	55.09	55.09	2.00%	24,345
Jul 20, 2026	54.01	54.01	54.01	54.01	54.01	1.98%	11,523
Jul 17, 2026	50.90	52.96	50.90	52.96	52.96	1.98%	89,381
Jul 16, 2026	51.93	51.93	51.93	51.93	51.93	1.98%	18,082
Jul 15, 2026	50.92	50.92	50.92	50.92	50.92	1.98%	1,486
Jul 14, 2026	49.93	49.93	49.93	49.93	49.93	1.98%	4,055
Jul 13, 2026	48.96	48.96	48.96	48.96	48.96	2.00%	8,289
Jul 10, 2026	48.32	48.32	48.00	48.00	48.00	1.31%	16,728
Jul 9, 2026	47.38	47.38	47.38	47.38	47.38	1.98%	3,207
Jul 8, 2026	46.46	46.46	46.46	46.46	46.46	2.00%	7,366
Jul 7, 2026	45.55	45.55	45.55	45.55	45.55	1.99%	3,182
Jul 6, 2026	44.66	44.66	44.66	44.66	44.66	1.99%	8,839
Jul 3, 2026	43.79	43.79	43.79	43.79	43.79	1.98%	1,662
Jul 2, 2026	42.94	42.94	42.94	42.94	42.94	2.00%	2,798
Jul 1, 2026	42.10	42.10	42.10	42.10	42.10	1.99%	2,613
Jun 30, 2026	41.27	41.28	41.27	41.28	41.28	1.98%	771
Jun 29, 2026	40.48	40.48	40.48	40.48	40.48	1.99%	9,597
Jun 25, 2026	39.60	39.69	39.60	39.69	39.69	1.98%	5,645
Jun 24, 2026	38.92	38.92	38.92	38.92	38.92	-1.99%	10,544
Jun 23, 2026	39.71	39.71	39.71	39.71	39.71	-2.00%	1,749
Jun 22, 2026	40.52	40.52	40.52	40.52	40.52	-1.98%	1,424
Jun 19, 2026	41.34	41.34	41.34	41.34	41.34	-1.99%	1,602
Jun 18, 2026	42.18	42.18	42.18	42.18	42.18	-2.00%	1,771
Jun 17, 2026	43.04	43.04	43.04	43.04	43.04	-1.98%	6,112
Jun 16, 2026	44.80	44.80	43.91	43.91	43.91	-1.99%	7,539
Jun 15, 2026	44.98	44.98	44.80	44.80	44.80	1.59%	15,182
Jun 12, 2026	45.22	45.22	44.10	44.10	44.10	-2.00%	4,924
Jun 11, 2026	46.08	46.08	45.00	45.00	45.00	-1.88%	5,107
Jun 10, 2026	43.10	45.89	42.31	45.86	45.86	2.99%	35,105
Jun 9, 2026	47.02	47.02	42.58	44.53	44.53	-0.58%	28,775