Gagan Gases Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	21.55	21.55	21.55	21.55	21.55	4.97%	815
May 21, 2026	20.53	20.53	20.53	20.53	20.53	4.96%	1,247
May 20, 2026	19.56	19.56	18.99	19.56	19.56	4.99%	43,143
May 19, 2026	18.63	18.63	18.63	18.63	18.63	4.96%	1,475
May 18, 2026	17.75	17.75	17.75	17.75	17.75	4.97%	22,688
May 15, 2026	16.91	16.91	16.91	16.91	16.91	4.97%	269
May 14, 2026	16.11	16.11	16.11	16.11	16.11	4.95%	1,498
May 13, 2026	15.35	15.35	15.35	15.35	15.35	4.99%	1,264
May 12, 2026	14.62	14.62	14.62	14.62	14.62	4.95%	985
May 11, 2026	13.93	13.93	13.93	13.93	13.93	4.97%	250
May 8, 2026	12.12	13.30	12.12	13.27	13.27	4.57%	3,728
May 7, 2026	12.69	12.69	12.31	12.69	12.69	-2.01%	1,649
May 6, 2026	13.05	13.50	12.95	12.95	12.95	-4.92%	470
May 5, 2026	13.50	13.62	13.22	13.62	13.62	-2.01%	1,330
May 4, 2026	14.56	14.56	13.90	13.90	13.90	-4.99%	5,381
Apr 30, 2026	13.41	14.69	13.38	14.63	14.63	4.43%	1,828
Apr 29, 2026	13.50	14.54	13.50	14.01	14.01	1.16%	630
Apr 28, 2026	13.26	14.56	13.26	13.85	13.85	-0.14%	1,729
Apr 27, 2026	12.61	13.87	12.55	13.87	13.87	5.00%	2,838
Apr 24, 2026	12.73	13.24	11.98	13.21	13.21	4.76%	4,109
Apr 23, 2026	12.00	13.05	11.90	12.61	12.61	1.20%	5,316
Apr 22, 2026	12.29	12.67	12.29	12.46	12.46	-3.63%	8,952
Apr 21, 2026	12.95	12.95	12.93	12.93	12.93	-5.00%	5,991
Apr 20, 2026	13.61	13.61	13.61	13.61	13.61	-4.96%	3,780
Apr 17, 2026	14.32	15.82	14.32	14.32	14.32	-4.98%	8,238
Apr 16, 2026	16.65	16.65	15.07	15.07	15.07	-4.98%	6,501
Apr 15, 2026	15.10	16.68	15.10	15.86	15.86	-0.19%	29,196
Apr 13, 2026	15.89	15.89	15.89	15.89	15.89	-4.96%	1,850
Apr 10, 2026	16.72	16.72	16.72	16.72	16.72	-5.00%	1,847
Apr 9, 2026	17.60	17.60	17.60	17.60	17.60	-4.97%	770
Apr 8, 2026	18.52	18.52	18.52	18.52	18.52	-4.98%	512
Apr 7, 2026	19.49	19.49	19.49	19.49	19.49	-4.97%	320
Apr 6, 2026	20.51	20.51	20.51	20.51	20.51	-4.96%	125
Apr 2, 2026	21.58	21.58	21.58	21.58	21.58	-4.98%	40
Apr 1, 2026	22.71	22.71	22.71	22.71	22.71	-4.98%	285
Mar 30, 2026	23.90	23.90	23.90	23.90	23.90	-4.97%	66
Mar 27, 2026	25.15	25.15	25.15	25.15	25.15	-4.99%	519
Mar 25, 2026	26.47	26.47	26.47	26.47	26.47	-4.99%	156
Mar 24, 2026	27.86	27.86	27.86	27.86	27.86	-4.98%	625
Mar 23, 2026	29.32	29.32	29.32	29.32	29.32	-4.99%	5
Mar 20, 2026	30.86	30.86	30.86	30.86	30.86	-4.99%	1
Mar 19, 2026	32.48	32.48	32.48	32.48	32.48	-4.97%	454
Mar 18, 2026	37.69	37.69	34.18	34.18	34.18	-4.98%	114,748
Mar 17, 2026	35.89	35.97	34.33	35.97	35.97	10.00%	78,149
Mar 16, 2026	31.90	32.70	30.00	32.70	32.70	20.00%	161,919
Mar 13, 2026	24.89	27.25	24.27	27.25	27.25	19.99%	99,647
Mar 12, 2026	21.80	23.20	18.05	22.71	22.71	7.73%	16,425
Mar 11, 2026	21.50	21.80	19.61	21.08	21.08	-0.09%	17,454
Mar 10, 2026	19.80	21.40	19.60	21.10	21.10	7.65%	731
Mar 9, 2026	19.55	21.10	19.26	19.60	19.60	0.26%	818