Garnet Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	68.55	71.00	68.55	69.01	69.01	-2.02%	7,845
Jul 3, 2026	71.59	71.59	69.91	70.43	70.43	-1.62%	2,078
Jul 2, 2026	70.06	73.00	70.06	71.59	71.59	0.39%	3,900
Jul 1, 2026	73.05	73.05	70.00	71.31	71.31	1.80%	2,168
Jun 30, 2026	69.20	72.40	69.00	70.05	70.05	1.23%	2,364
Jun 29, 2026	70.10	71.75	67.20	69.20	69.20	-3.70%	852
Jun 25, 2026	68.85	73.00	68.85	71.86	71.86	3.63%	7,016
Jun 24, 2026	74.00	74.00	69.11	69.34	69.34	-1.30%	1,902
Jun 23, 2026	71.40	71.40	70.00	70.25	70.25	-0.41%	5,433
Jun 22, 2026	71.00	71.00	67.93	70.54	70.54	3.84%	11,044
Jun 19, 2026	71.42	72.79	65.00	67.93	67.93	-4.87%	27,412
Jun 18, 2026	74.65	74.65	70.56	71.41	71.41	-4.31%	20,321
Jun 17, 2026	76.21	77.38	74.25	74.63	74.63	-1.53%	6,332
Jun 16, 2026	76.01	78.89	75.50	75.79	75.79	0.64%	6,721
Jun 15, 2026	80.75	82.40	72.95	75.31	75.31	-3.50%	17,318
Jun 12, 2026	80.70	80.70	75.51	78.04	78.04	3.79%	3,128
Jun 11, 2026	78.35	78.35	73.60	75.19	75.19	-0.71%	1,119
Jun 10, 2026	77.70	80.49	73.10	75.73	75.73	-3.47%	2,644
Jun 9, 2026	80.40	81.00	77.51	78.45	78.45	0.53%	6,238
Jun 8, 2026	82.00	82.00	73.20	78.04	78.04	-3.25%	16,762
Jun 5, 2026	81.00	90.00	80.25	80.66	80.66	-1.57%	29,467
Jun 4, 2026	80.00	83.90	78.00	81.95	81.95	0.85%	5,666
Jun 3, 2026	83.40	84.30	78.01	81.26	81.26	-0.12%	9,250
Jun 2, 2026	88.95	88.95	80.10	81.36	81.36	-7.53%	34,585
Jun 1, 2026	91.25	92.89	87.17	87.99	87.99	-3.35%	12,993
May 29, 2026	93.00	93.00	88.31	91.04	91.04	-0.19%	18,054
May 27, 2026	91.01	93.50	87.11	91.21	91.21	-0.13%	6,850
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