Glittek Granites Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	44.78	44.79	44.70	44.79	44.79	4.99%	17,118
Jun 5, 2026	42.48	42.66	42.48	42.66	42.66	5.00%	16,835
Jun 4, 2026	36.86	40.63	36.86	40.63	40.63	4.99%	16,516
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