Garnet Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	88.00	93.00	86.00	91.33	91.33	4.39%	11,851
May 25, 2026	84.10	92.00	84.10	87.49	87.49	5.89%	14,015
May 22, 2026	84.50	84.50	80.07	82.62	82.62	0.22%	8,921
May 21, 2026	79.02	83.32	79.01	82.44	82.44	3.59%	2,106
May 20, 2026	81.05	81.05	79.00	79.58	79.58	0.95%	4,811
May 19, 2026	80.28	81.00	78.05	78.83	78.83	-1.81%	6,463
May 18, 2026	81.70	82.00	78.53	80.28	80.28	-2.88%	5,747
May 15, 2026	85.90	85.90	81.60	82.66	82.66	-1.02%	5,602
May 14, 2026	86.60	86.60	82.80	83.51	83.51	0.92%	6,932
May 13, 2026	85.40	88.40	82.00	82.75	82.75	-3.17%	13,316
May 12, 2026	87.10	89.00	85.40	85.46	85.46	-4.93%	11,915
May 11, 2026	89.18	89.90	87.00	89.89	89.89	1.30%	3,031
May 8, 2026	89.90	89.90	87.90	88.74	88.74	0.40%	2,205
May 7, 2026	89.50	89.50	86.10	88.39	88.39	-0.69%	10,042
May 6, 2026	88.01	89.90	88.00	89.00	89.00	0.58%	7,509
May 5, 2026	88.94	90.00	87.30	88.49	88.49	-0.53%	5,321
May 4, 2026	86.04	89.25	86.04	88.96	88.96	3.39%	4,023
Apr 30, 2026	93.22	93.22	85.05	86.04	86.04	-3.89%	9,069
Apr 29, 2026	87.50	90.99	85.52	89.52	89.52	1.96%	6,134
Apr 28, 2026	91.25	91.25	87.75	87.80	87.80	-1.07%	4,940
Apr 27, 2026	90.00	90.74	85.00	88.75	88.75	1.82%	2,198
Apr 24, 2026	92.10	92.10	87.03	87.16	87.16	-3.06%	11,220
Apr 23, 2026	93.25	93.25	89.25	89.91	89.91	-3.23%	2,753
Apr 22, 2026	91.91	93.80	88.00	92.91	92.91	1.09%	6,401
Apr 21, 2026	92.50	96.84	91.00	91.91	91.91	-0.64%	10,064
Apr 20, 2026	93.25	94.01	89.94	92.50	92.50	3.31%	17,385
Apr 17, 2026	88.99	89.90	86.50	89.54	89.54	1.20%	4,220
Apr 16, 2026	87.27	89.97	85.25	88.48	88.48	0.89%	6,601
Apr 15, 2026	88.92	88.92	85.06	87.70	87.70	3.55%	2,373
Apr 13, 2026	85.66	89.89	83.67	84.69	84.69	-1.13%	2,400
Apr 10, 2026	90.00	90.21	85.00	85.66	85.66	-0.30%	13,090
Apr 9, 2026	83.55	86.00	81.91	85.92	85.92	4.90%	9,378
Apr 8, 2026	81.91	81.91	79.20	81.91	81.91	5.00%	7,655
Apr 7, 2026	78.00	81.63	77.10	78.01	78.01	-1.66%	5,339
Apr 6, 2026	80.07	82.09	77.75	79.33	79.33	1.43%	5,466
Apr 2, 2026	79.23	79.23	76.20	78.21	78.21	-1.44%	5,834
Apr 1, 2026	76.57	80.56	75.80	79.35	79.35	3.37%	7,638
Mar 30, 2026	81.99	81.99	76.57	76.76	76.76	-4.76%	27,791
Mar 27, 2026	80.05	82.00	79.80	80.60	80.60	-4.05%	15,131
Mar 25, 2026	80.50	84.75	78.50	84.00	84.00	2.75%	24,203
Mar 24, 2026	83.60	86.93	80.30	81.75	81.75	-2.21%	7,935
Mar 23, 2026	88.00	88.00	83.60	83.60	83.60	-4.99%	21,045
Mar 20, 2026	90.97	90.97	85.06	87.99	87.99	-0.50%	5,336
Mar 19, 2026	89.42	91.78	85.20	88.43	88.43	-1.11%	6,470
Mar 18, 2026	87.87	90.50	82.60	89.42	89.42	3.28%	4,004
Mar 17, 2026	85.94	88.47	82.14	86.58	86.58	0.17%	17,497
Mar 16, 2026	89.17	89.17	85.94	86.43	86.43	-4.46%	16,814
Mar 13, 2026	94.99	94.99	90.00	90.46	90.46	-2.84%	3,705
Mar 12, 2026	93.80	95.00	92.00	93.10	93.10	-0.80%	4,861
Mar 11, 2026	94.00	96.70	92.01	93.85	93.85	-0.22%	5,363