Garnet Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	50.96	61.00	50.96	52.89	52.89	3.71%	6,178
Nov 12, 2026	51.47	51.47	49.55	51.00	51.00	-2.89%	1,075
Nov 11, 2026	51.66	53.80	48.50	52.52	52.52	1.66%	3,051
Nov 9, 2026	53.80	53.80	50.02	51.66	51.66	3.96%	8,607
Nov 8, 2026	42.50	51.60	42.50	49.69	49.69	11.66%	755
Nov 6, 2026	45.90	46.00	44.30	44.50	44.50	-3.20%	581
Nov 5, 2026	47.50	47.70	43.29	45.97	45.97	1.57%	887
Nov 4, 2026	44.10	48.70	44.10	45.26	45.26	3.81%	876
Nov 3, 2026	46.61	46.61	43.25	43.60	43.60	-2.02%	1,726
Nov 2, 2026	41.65	47.07	41.65	44.50	44.50	-1.11%	916
Oct 30, 2026	47.50	47.50	45.00	45.00	45.00	-3.78%	4
Oct 29, 2026	44.80	47.00	44.80	46.77	46.77	3.98%	1,478
Oct 28, 2026	44.10	45.30	43.85	44.98	44.98	1.88%	1,696
Oct 27, 2026	44.19	44.19	42.55	44.15	44.15	4.52%	1,110
Oct 26, 2026	42.10	44.20	40.25	42.24	42.24	-2.24%	11,158
Oct 23, 2026	43.00	45.50	43.00	43.21	43.21	-1.35%	3,996
Oct 22, 2026	51.80	51.80	43.07	43.80	43.80	-8.10%	8,210
Oct 21, 2026	49.00	52.00	47.05	47.66	47.66	-2.93%	3,311
Oct 19, 2026	51.55	54.00	49.00	49.10	49.10	-2.52%	8,219
Oct 16, 2026	48.88	51.55	47.00	50.37	50.37	0.98%	3,174
Oct 15, 2026	48.00	50.00	47.05	49.88	49.88	2.85%	2,647
Oct 14, 2026	45.20	48.50	45.20	48.50	48.50	3.63%	2,571
Oct 13, 2026	46.36	47.20	45.20	46.80	46.80	0.45%	3,350
Oct 12, 2026	45.25	46.80	45.00	46.59	46.59	1.28%	666
Oct 9, 2026	45.15	46.96	45.10	46.00	46.00	1.88%	8,565
Oct 8, 2026	48.20	48.20	44.05	45.15	45.15	-5.74%	23,608
Oct 7, 2026	47.90	49.00	46.35	47.90	47.90	-0.08%	1,197
Oct 6, 2026	45.30	48.00	45.30	47.94	47.94	6.99%	627
Oct 5, 2026	46.30	46.50	44.80	44.81	44.81	-4.40%	8,027
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