Glittek Granites Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	39.89	39.89	36.18	38.70	38.70	1.63%	13,671
Jun 2, 2026	40.61	40.61	38.08	38.08	38.08	-4.99%	57,284
Jun 1, 2026	38.98	41.02	38.98	40.08	40.08	-2.32%	12,261
May 29, 2026	39.61	42.00	39.61	41.03	41.03	-1.56%	10,008
May 27, 2026	42.19	42.19	40.05	41.68	41.68	-0.24%	10,593
May 26, 2026	42.25	42.80	40.65	41.78	41.78	-2.22%	26,373
May 25, 2026	42.38	43.99	41.50	42.73	42.73	0.54%	27,909
May 22, 2026	44.59	44.59	42.00	42.50	42.50	-1.35%	13,316
May 21, 2026	42.01	45.49	42.01	43.08	43.08	-1.67%	14,692
May 20, 2026	44.37	44.80	42.50	43.81	43.81	-1.26%	5,735
May 19, 2026	43.19	45.00	41.23	44.37	44.37	2.24%	25,146
May 18, 2026	43.27	46.89	43.25	43.40	43.40	-4.57%	6,596
May 15, 2026	45.01	47.00	43.77	45.48	45.48	-0.98%	16,486
May 14, 2026	47.01	47.01	44.50	45.93	45.93	-1.16%	14,275
May 13, 2026	46.80	46.80	43.50	46.47	46.47	3.77%	92,952
May 12, 2026	46.59	46.59	42.68	44.78	44.78	0.86%	16,369
May 11, 2026	44.50	45.64	44.12	44.40	44.40	-4.39%	87,142
May 8, 2026	48.45	48.54	45.36	46.44	46.44	-2.64%	16,222
May 7, 2026	45.57	48.54	44.51	47.70	47.70	3.18%	50,818
May 6, 2026	46.10	46.50	42.19	46.23	46.23	4.10%	41,153
May 5, 2026	44.19	48.50	44.19	44.41	44.41	-4.52%	47,644
May 4, 2026	46.48	51.00	46.48	46.51	46.51	-4.93%	71,225
Apr 30, 2026	48.92	48.92	48.92	48.92	48.92	-4.99%	13,303
Apr 29, 2026	51.62	51.62	46.72	51.49	51.49	4.72%	179,318
Apr 28, 2026	49.17	49.17	49.17	49.17	49.17	5.00%	19,167
Apr 27, 2026	46.83	46.83	46.83	46.83	46.83	5.00%	11,264
Apr 24, 2026	40.36	44.60	40.36	44.60	44.60	4.99%	75,670
Apr 23, 2026	42.48	42.48	42.48	42.48	42.48	-4.99%	2,526
Apr 22, 2026	44.71	44.71	44.71	44.71	44.71	-4.99%	1,518
Apr 21, 2026	47.06	47.06	47.06	47.06	47.06	-4.99%	4,017
Apr 20, 2026	49.53	49.53	49.53	49.53	49.53	-4.99%	1,821
Apr 17, 2026	52.13	52.13	52.13	52.13	52.13	-4.99%	4,031
Apr 16, 2026	58.90	59.00	54.87	54.87	54.87	-4.99%	82,806
Apr 15, 2026	57.75	57.75	57.75	57.75	57.75	5.00%	16,819
Apr 13, 2026	55.00	55.00	55.00	55.00	55.00	4.98%	38,072
Apr 10, 2026	52.39	52.39	52.39	52.39	52.39	4.99%	18,262
Apr 9, 2026	48.05	49.90	47.65	49.90	49.90	4.99%	120,034
Apr 8, 2026	47.53	47.53	47.53	47.53	47.53	4.99%	28,305
Apr 7, 2026	44.90	45.27	44.90	45.27	45.27	4.99%	42,336
Apr 6, 2026	43.12	43.12	43.12	43.12	43.12	4.99%	31,023
Apr 2, 2026	41.07	41.07	37.17	41.07	41.07	4.98%	103,490
Apr 1, 2026	39.12	39.12	39.12	39.12	39.12	4.99%	16,259
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