Garware Synthetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	18.16	19.24	18.15	18.50	18.50	-2.73%	1,015
Oct 1, 2026	19.25	19.25	18.25	19.02	19.02	-0.63%	1,714
Sep 30, 2026	19.14	19.14	19.14	19.14	19.14	4.65%	10
Sep 29, 2026	19.25	19.25	18.29	18.29	18.29	-4.99%	843
Sep 28, 2026	18.31	19.25	18.31	19.25	19.25	4.00%	215
Sep 25, 2026	19.00	19.00	18.50	18.51	18.51	-0.59%	910
Sep 24, 2026	18.00	19.24	18.00	18.62	18.62	0.49%	8,752
Sep 23, 2026	18.56	18.99	18.53	18.53	18.53	-2.42%	8,106
Sep 22, 2026	19.38	19.42	18.53	18.99	18.99	1.01%	4,056
Sep 21, 2026	19.50	19.50	18.50	18.80	18.80	-1.05%	4,011
Sep 18, 2026	19.40	19.45	18.55	19.00	19.00	2.54%	3,264
Sep 17, 2026	18.67	19.49	18.50	18.53	18.53	-0.75%	2,421
Sep 16, 2026	18.67	18.67	18.67	18.67	18.67	-4.79%	100
Sep 15, 2026	21.45	21.45	19.51	19.61	19.61	-4.11%	999
Sep 11, 2026	21.49	21.49	19.80	20.45	20.45	-1.40%	1,713
Sep 10, 2026	20.85	20.85	20.00	20.74	20.74	-0.53%	12,902
Sep 9, 2026	20.28	20.87	19.05	20.85	20.85	4.88%	1,857
Sep 8, 2026	18.10	19.88	18.05	19.88	19.88	4.91%	3,149
Sep 4, 2026	18.00	18.95	17.51	18.95	18.95	3.10%	721
Sep 3, 2026	18.38	18.38	18.38	18.38	18.38	-	76
Sep 2, 2026	17.55	18.40	16.75	18.38	18.38	4.73%	2,815
Sep 1, 2026	17.12	18.00	17.12	17.55	17.55	-2.34%	665
Aug 28, 2026	18.00	18.00	17.30	17.97	17.97	-0.17%	923
Aug 27, 2026	18.62	18.62	18.00	18.00	18.00	-3.33%	3
Aug 26, 2026	18.62	18.62	18.62	18.62	18.62	-	2
Aug 25, 2026	18.53	18.62	18.53	18.62	18.62	-	200
Aug 24, 2026	18.62	18.62	18.62	18.62	18.62	-	2
Aug 21, 2026	18.62	18.67	18.62	18.62	18.62	-4.95%	116
Aug 20, 2026	19.64	19.64	19.59	19.59	19.59	-0.25%	11
Aug 19, 2026	18.00	19.64	17.86	19.64	19.64	4.47%	1,201
Aug 17, 2026	17.31	19.00	17.31	18.80	18.80	3.87%	1,300
Aug 14, 2026	18.29	18.29	18.10	18.10	18.10	3.90%	441
Aug 13, 2026	17.51	18.00	17.40	17.42	17.42	-4.81%	367
Aug 12, 2026	18.25	18.30	16.65	18.30	18.30	4.99%	846
Aug 11, 2026	17.42	17.43	17.42	17.43	17.43	-4.91%	2,130
Aug 10, 2026	19.25	19.25	18.33	18.33	18.33	-4.98%	316
Aug 7, 2026	19.35	19.35	19.29	19.29	19.29	-4.98%	878
Aug 6, 2026	20.34	20.34	20.30	20.30	20.30	0.79%	432
Aug 5, 2026	21.20	21.20	20.14	20.14	20.14	-5.00%	201
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