Garware Synthetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	20.30	21.20	19.29	21.20	21.20	4.43%	916
Aug 3, 2026	20.30	20.30	18.55	20.30	20.30	4.69%	3,014
Jul 31, 2026	17.65	19.42	17.65	19.39	19.39	4.81%	4,265
Jul 30, 2026	18.88	18.88	17.77	18.50	18.50	-1.07%	592
Jul 29, 2026	18.65	18.70	18.65	18.70	18.70	4.94%	503
Jul 28, 2026	18.00	18.00	17.65	17.82	17.82	-3.68%	100
Jul 27, 2026	19.45	19.45	18.50	18.50	18.50	-0.54%	101
Jul 24, 2026	18.62	18.62	18.60	18.60	18.60	1.92%	1,619
Jul 23, 2026	18.25	18.25	17.41	18.25	18.25	-	856
Jul 21, 2026	18.50	18.50	18.25	18.25	18.25	-1.67%	3
Jul 20, 2026	18.55	18.61	18.55	18.56	18.56	-4.82%	1,281
Jul 17, 2026	19.50	19.50	19.50	19.50	19.50	1.99%	750
Jul 16, 2026	20.64	20.70	19.10	19.12	19.12	-3.04%	2,824
Jul 15, 2026	20.90	20.95	18.99	19.72	19.72	-1.30%	3,229
Jul 14, 2026	21.03	21.03	19.98	19.98	19.98	-4.99%	250
Jul 10, 2026	21.03	21.03	21.03	21.03	21.03	1.99%	26
Jul 9, 2026	21.91	21.91	20.62	20.62	20.62	-4.98%	511
Jul 8, 2026	21.70	21.70	21.49	21.70	21.70	4.88%	1,708
Jul 7, 2026	19.25	20.70	19.25	20.69	20.69	4.76%	7,717
Jul 6, 2026	19.05	19.75	19.05	19.75	19.75	-0.25%	48
Jul 3, 2026	19.85	19.95	19.00	19.80	19.80	4.21%	1,564
Jul 2, 2026	19.07	19.50	18.50	19.00	19.00	-2.36%	744
Jul 1, 2026	20.01	20.07	19.46	19.46	19.46	-4.98%	920
Jun 30, 2026	20.48	20.48	19.01	20.48	20.48	4.97%	9,932
Jun 29, 2026	19.45	19.51	19.45	19.51	19.51	4.95%	1,930
Jun 25, 2026	17.92	18.63	17.92	18.59	18.59	4.73%	1,316
Jun 24, 2026	18.90	18.90	17.25	17.75	17.75	-1.88%	377
Jun 23, 2026	18.09	18.09	17.25	18.09	18.09	-	425
Jun 22, 2026	16.56	18.09	16.41	18.09	18.09	4.99%	4,489
Jun 19, 2026	17.51	18.30	17.10	17.23	17.23	-1.15%	1,764
Jun 18, 2026	17.43	17.43	17.43	17.43	17.43	5.00%	1,679
Jun 17, 2026	18.11	18.11	16.55	16.60	16.60	-3.77%	2,266
Jun 16, 2026	18.02	18.02	17.25	17.25	17.25	-4.27%	1,027
Jun 15, 2026	18.01	19.84	18.01	18.02	18.02	-4.66%	660
Jun 12, 2026	18.90	18.90	18.90	18.90	18.90	5.00%	1,000
Jun 11, 2026	18.36	18.36	18.00	18.00	18.00	-	110
Jun 10, 2026	17.66	18.70	17.66	18.00	18.00	1.07%	1,054
Jun 9, 2026	18.13	18.60	17.58	17.81	17.81	-3.73%	866
Jun 8, 2026	18.50	18.50	18.50	18.50	18.50	3.70%	200
Jun 5, 2026	17.80	18.65	16.91	17.84	17.84	0.22%	481
Jun 4, 2026	18.33	18.50	17.80	17.80	17.80	-4.81%	372
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