Garnet Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	45.48	47.40	45.12	46.87	46.87	3.08%	495
Sep 30, 2026	47.60	47.60	45.41	45.47	45.47	-4.03%	7,093
Sep 29, 2026	46.00	47.70	45.00	47.38	47.38	0.57%	3,776
Sep 28, 2026	47.20	48.00	45.26	47.11	47.11	1.68%	2,934
Sep 25, 2026	47.94	48.00	46.21	46.33	46.33	-3.36%	3,214
Sep 24, 2026	50.98	50.98	47.00	47.94	47.94	-2.60%	6,849
Sep 23, 2026	49.77	51.80	48.60	49.22	49.22	-1.11%	1,603
Sep 22, 2026	51.97	51.97	47.30	49.77	49.77	-2.68%	415
Sep 21, 2026	50.00	51.80	50.00	51.14	51.14	-0.45%	5,046
Sep 18, 2026	51.00	51.40	50.50	51.37	51.37	-0.43%	234
Sep 17, 2026	50.51	51.64	50.51	51.59	51.59	2.14%	835
Sep 16, 2026	50.30	52.20	50.30	50.51	50.51	-0.79%	578
Sep 15, 2026	51.27	52.99	50.50	50.91	50.91	-0.70%	443
Sep 11, 2026	54.24	56.50	50.01	51.27	51.27	-5.65%	6,516
Sep 10, 2026	57.08	57.08	53.00	54.34	54.34	-4.31%	4,081
Sep 9, 2026	56.00	57.50	54.90	56.79	56.79	6.83%	3,862
Sep 8, 2026	53.15	53.98	51.20	53.16	53.16	-2.05%	1,158
Sep 7, 2026	56.01	56.01	53.61	54.27	54.27	-3.14%	1,189
Sep 4, 2026	55.03	57.85	55.03	56.03	56.03	2.32%	3,458
Sep 3, 2026	52.30	55.90	52.30	54.76	54.76	6.52%	2,162
Sep 2, 2026	52.80	53.99	50.15	51.41	51.41	-5.04%	824
Sep 1, 2026	53.22	54.20	52.50	54.14	54.14	2.23%	1,829
Aug 31, 2026	52.97	54.45	51.20	52.96	52.96	-0.02%	2,391
Aug 28, 2026	54.00	54.45	52.30	52.97	52.97	-1.16%	7,010
Aug 27, 2026	54.00	54.95	52.77	53.59	53.59	1.75%	3,072
Aug 26, 2026	53.90	53.90	52.05	52.67	52.67	-2.28%	2,039
Aug 25, 2026	53.99	53.99	52.50	53.90	53.90	2.34%	1,726
Aug 24, 2026	52.83	54.80	51.10	52.67	52.67	-0.85%	4,314
Aug 21, 2026	52.45	55.00	51.00	53.12	53.12	0.64%	6,456
Aug 20, 2026	56.75	56.75	52.00	52.78	52.78	-7.09%	14,153
Aug 19, 2026	59.99	59.99	54.00	56.81	56.81	2.97%	6,700
Aug 18, 2026	48.50	57.00	48.50	55.17	55.17	6.16%	21,508
Aug 17, 2026	56.00	59.70	51.05	51.97	51.97	-9.99%	43,636
Aug 14, 2026	67.90	71.90	57.00	57.74	57.74	-15.58%	26,529
Aug 13, 2026	64.54	69.85	64.50	68.40	68.40	5.12%	8,572
Aug 12, 2026	65.70	69.75	65.00	65.07	65.07	-1.18%	4,247
Aug 11, 2026	66.06	68.40	65.75	65.85	65.85	-0.24%	1,538
Aug 10, 2026	65.71	67.40	65.39	66.01	66.01	-0.36%	1,502
Aug 7, 2026	66.98	67.85	64.35	66.25	66.25	0.88%	2,331
Aug 6, 2026	65.15	67.10	64.19	65.67	65.67	0.88%	2,464
Aug 5, 2026	67.80	67.82	64.19	65.10	65.10	-3.07%	8,201
Aug 4, 2026	68.70	68.70	65.00	67.16	67.16	1.57%	2,865
Aug 3, 2026	67.80	69.75	66.10	66.12	66.12	-2.48%	3,592
Jul 31, 2026	67.00	67.99	66.21	67.80	67.80	0.76%	786
Jul 30, 2026	69.00	69.00	66.20	67.29	67.29	0.16%	4,110
Jul 29, 2026	69.75	69.75	66.50	67.18	67.18	-2.99%	2,973
Jul 28, 2026	69.55	69.55	68.00	69.25	69.25	2.43%	654
Jul 27, 2026	69.75	70.80	66.35	67.61	67.61	0.73%	6,087
Jul 24, 2026	69.75	69.75	66.35	67.12	67.12	-1.32%	986
Jul 23, 2026	67.75	69.85	67.50	68.02	68.02	-0.63%	3,343