Garware Synthetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	18.71	18.71	17.78	18.70	18.70	-0.05%	4,001
Jun 2, 2026	20.45	20.45	18.71	18.71	18.71	-4.25%	175
Jun 1, 2026	20.95	20.95	19.48	19.54	19.54	-4.68%	585
May 29, 2026	20.50	20.50	20.50	20.50	20.50	-	2,025
May 26, 2026	19.65	21.69	19.65	20.50	20.50	-0.77%	878
May 25, 2026	20.86	20.86	20.65	20.66	20.66	-	4,270
May 22, 2026	20.00	20.66	20.00	20.66	20.66	4.98%	815
May 21, 2026	19.69	19.69	19.30	19.68	19.68	4.90%	1,145
May 20, 2026	18.76	18.76	18.76	18.76	18.76	-	200
May 19, 2026	17.79	18.76	17.79	18.76	18.76	4.98%	405
May 18, 2026	17.86	17.87	17.86	17.87	17.87	-4.90%	126
May 15, 2026	20.00	20.00	18.79	18.79	18.79	-4.96%	1,725
May 14, 2026	21.85	21.85	19.77	19.77	19.77	-5.00%	354
May 13, 2026	20.80	20.89	20.80	20.81	20.81	4.57%	1,221
May 12, 2026	19.86	19.90	19.86	19.90	19.90	-4.78%	331
May 11, 2026	20.90	20.90	20.90	20.90	20.90	-5.00%	40
May 8, 2026	22.00	22.00	22.00	22.00	22.00	-4.35%	100
May 7, 2026	24.75	24.75	23.00	23.00	23.00	-2.54%	257
May 6, 2026	24.24	24.24	23.60	23.60	23.60	-0.67%	600
May 5, 2026	23.76	23.76	23.76	23.76	23.76	-	2
May 4, 2026	25.15	25.15	23.76	23.76	23.76	-1.00%	314
Apr 30, 2026	24.00	24.00	24.00	24.00	24.00	-	98
Apr 29, 2026	25.20	25.20	22.81	24.00	24.00	-0.04%	927
Apr 27, 2026	24.58	24.58	23.70	24.01	24.01	-0.37%	398
Apr 24, 2026	24.10	24.10	24.10	24.10	24.10	-	71
Apr 23, 2026	24.10	24.10	24.10	24.10	24.10	-	119
Apr 22, 2026	25.00	25.00	24.10	24.10	24.10	-3.56%	886
Apr 21, 2026	24.01	24.99	23.88	24.99	24.99	4.65%	960
Apr 20, 2026	22.54	23.90	22.54	23.88	23.88	4.87%	2,201
Apr 17, 2026	22.77	22.77	22.77	22.77	22.77	4.98%	1,575
Apr 16, 2026	21.65	21.69	21.65	21.69	21.69	4.99%	752
Apr 15, 2026	20.07	20.66	20.07	20.66	20.66	4.98%	772
Apr 13, 2026	19.68	19.68	19.68	19.68	19.68	4.96%	1
Apr 10, 2026	18.75	18.75	18.75	18.75	18.75	4.98%	837
Apr 9, 2026	17.86	17.86	17.86	17.86	17.86	5.00%	250
Apr 8, 2026	17.01	17.01	17.01	17.01	17.01	5.00%	100
Apr 7, 2026	16.20	16.20	16.20	16.20	16.20	-	100
Apr 6, 2026	17.26	17.26	16.20	16.20	16.20	-4.26%	2,000
Apr 2, 2026	16.50	16.92	16.50	16.92	16.92	4.96%	103
Apr 1, 2026	14.65	16.12	14.65	16.12	16.12	4.95%	1,250
Mar 30, 2026	15.40	15.40	15.35	15.36	15.36	-4.60%	1,900
Mar 27, 2026	16.10	16.10	16.10	16.10	16.10	-0.19%	102
Mar 25, 2026	15.82	16.13	15.82	16.13	16.13	-3.12%	8,518
Mar 24, 2026	16.65	17.06	16.63	16.65	16.65	-4.86%	6,235
Mar 23, 2026	17.50	17.50	17.50	17.50	17.50	-4.89%	182
Mar 20, 2026	18.40	18.45	18.40	18.40	18.40	-0.27%	756
Mar 19, 2026	18.50	18.50	18.45	18.45	18.45	-4.95%	19
Mar 18, 2026	19.41	19.41	19.41	19.41	19.41	-4.99%	27
Mar 16, 2026	20.43	20.43	20.43	20.43	20.43	-	50
Mar 13, 2026	20.43	20.43	20.43	20.43	20.43	-0.05%	5