G. G. Automotive Gears Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	172.30	178.00	169.10	174.95	174.95	0.57%	17,657
Jul 14, 2026	172.90	180.00	171.00	173.95	173.95	2.23%	15,401
Jul 13, 2026	167.60	172.50	165.25	170.15	170.15	0.89%	12,954
Jul 10, 2026	170.70	171.50	166.00	168.65	168.65	0.99%	11,368
Jul 9, 2026	163.15	169.00	163.15	167.00	167.00	3.21%	4,297
Jul 8, 2026	167.00	170.50	159.60	161.80	161.80	-2.50%	34,706
Jul 7, 2026	171.95	176.05	164.95	165.95	165.95	-0.45%	32,511
Jul 6, 2026	148.50	176.80	148.45	166.70	166.70	12.79%	38,949
Jul 3, 2026	144.00	148.70	142.00	147.80	147.80	2.92%	13,915
Jul 2, 2026	148.50	148.80	142.40	143.60	143.60	-1.68%	5,512
Jul 1, 2026	148.60	151.50	145.60	146.05	146.05	-1.72%	2,845
Jun 30, 2026	150.95	152.70	148.00	148.60	148.60	-1.56%	3,616
Jun 29, 2026	153.75	153.75	150.05	150.95	150.95	1.00%	4,492
Jun 25, 2026	150.70	154.70	148.25	149.45	149.45	-0.86%	8,460
Jun 24, 2026	154.80	155.00	149.00	150.75	150.75	-0.66%	6,809
Jun 23, 2026	154.95	155.00	150.30	151.75	151.75	-1.75%	12,808
Jun 22, 2026	151.00	156.90	147.85	154.45	154.45	1.91%	12,389
Jun 19, 2026	155.00	157.80	148.60	151.55	151.55	-0.82%	11,511
Jun 18, 2026	151.55	155.00	150.75	152.80	152.80	0.86%	4,886
Jun 17, 2026	142.95	153.05	132.10	151.50	151.50	5.43%	33,250
Jun 16, 2026	146.00	146.00	141.15	143.70	143.70	0.98%	4,702
Jun 15, 2026	144.90	144.90	140.45	142.30	142.30	1.35%	7,459
Jun 12, 2026	138.15	143.70	138.00	140.40	140.40	3.16%	6,455
Jun 11, 2026	135.00	140.00	131.00	136.10	136.10	-1.95%	9,207
Jun 10, 2026	138.90	139.00	136.00	138.80	138.80	1.28%	10,614
Jun 9, 2026	135.80	138.85	135.00	137.05	137.05	0.96%	2,984
Jun 8, 2026	134.25	137.80	132.00	135.75	135.75	1.12%	7,547
Jun 5, 2026	142.00	142.95	131.00	134.25	134.25	-4.82%	18,147
Jun 4, 2026	144.40	145.00	140.10	141.05	141.05	0.50%	6,105
Jun 3, 2026	140.85	144.80	138.00	140.35	140.35	-0.35%	9,891
Jun 2, 2026	147.15	151.95	137.10	140.85	140.85	-5.06%	12,391
Jun 1, 2026	159.00	160.00	146.90	148.35	148.35	-2.98%	6,342
May 29, 2026	146.05	160.00	145.05	152.90	152.90	4.76%	19,844
May 27, 2026	143.95	149.90	140.25	145.95	145.95	4.10%	18,959
May 26, 2026	137.55	141.00	135.75	140.20	140.20	3.43%	13,016
May 25, 2026	136.50	139.05	131.55	135.55	135.55	1.16%	13,522
May 22, 2026	135.00	136.00	130.00	134.00	134.00	0.98%	13,959
May 21, 2026	135.25	137.45	131.00	132.70	132.70	-2.50%	18,147
May 20, 2026	132.10	139.10	131.80	136.10	136.10	0.29%	10,125
May 19, 2026	132.00	137.90	131.10	135.70	135.70	4.55%	5,486
May 18, 2026	136.50	136.50	125.30	129.80	129.80	-5.01%	21,957
May 15, 2026	142.10	142.10	135.00	136.65	136.65	-5.53%	53,059
May 14, 2026	162.00	164.90	133.30	144.65	144.65	-9.62%	82,008
May 13, 2026	157.00	164.55	155.00	160.05	160.05	0.95%	14,765
May 12, 2026	162.20	164.80	158.00	158.55	158.55	-3.79%	10,239
May 11, 2026	164.90	166.85	158.00	164.80	164.80	0.27%	6,919
May 8, 2026	162.05	164.90	160.05	164.35	164.35	1.48%	9,010
May 7, 2026	164.00	164.00	157.65	161.95	161.95	1.89%	10,749
May 6, 2026	160.10	165.00	155.35	158.95	158.95	-0.50%	14,984
May 5, 2026	161.10	165.00	158.05	159.75	159.75	-2.50%	19,257