Gagan Gases Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	20.22	22.00	20.21	21.00	21.00	-1.27%	2,321
Jun 18, 2026	21.00	21.99	20.51	21.27	21.27	0.71%	2,746
Jun 17, 2026	21.95	21.95	21.00	21.12	21.12	-3.78%	4,305
Jun 16, 2026	21.99	22.00	20.41	21.95	21.95	2.38%	6,638
Jun 15, 2026	21.95	22.20	20.55	21.44	21.44	-0.46%	2,985
Jun 12, 2026	20.05	22.13	20.04	21.54	21.54	2.18%	7,405
Jun 11, 2026	22.17	22.17	21.07	21.08	21.08	-4.92%	3,167
Jun 10, 2026	23.10	23.10	21.19	22.17	22.17	-0.58%	6,098
Jun 9, 2026	22.20	22.34	20.22	22.30	22.30	4.79%	12,388
Jun 8, 2026	19.26	21.28	19.26	21.28	21.28	4.98%	25,651
Jun 5, 2026	20.27	20.27	20.27	20.27	20.27	-4.97%	1,762
Jun 4, 2026	21.33	21.33	21.33	21.33	21.33	-4.99%	1,971
Jun 3, 2026	22.45	22.45	22.45	22.45	22.45	-4.99%	862
Jun 2, 2026	23.63	23.63	23.63	23.63	23.63	-4.99%	10,071
Jun 1, 2026	25.95	25.95	24.87	24.87	24.87	-4.97%	17,250
May 29, 2026	26.17	26.17	25.90	26.17	26.17	4.97%	43,957
May 27, 2026	24.88	24.93	24.68	24.93	24.93	4.97%	32,064
May 26, 2026	23.75	23.75	23.75	23.75	23.75	5.00%	5,385
May 25, 2026	22.62	22.62	22.62	22.62	22.62	4.97%	4,689
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