Gorani Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	48.45	48.45	46.26	46.26	46.26	-4.99%	1,323
Jun 19, 2026	48.74	48.74	48.69	48.69	48.69	4.84%	3
Jun 18, 2026	46.00	46.46	46.00	46.44	46.44	-0.13%	23
Jun 17, 2026	47.15	47.15	45.00	46.50	46.50	1.09%	97
Jun 16, 2026	46.50	46.50	46.00	46.00	46.00	-1.08%	112
Jun 15, 2026	48.62	48.62	44.55	46.50	46.50	-0.11%	2,003
Jun 12, 2026	46.55	46.55	46.55	46.55	46.55	-5.00%	200
Jun 11, 2026	46.98	49.00	46.98	49.00	49.00	3.99%	7
Jun 10, 2026	49.00	49.00	47.12	47.12	47.12	-5.00%	2,459
Jun 9, 2026	47.17	49.88	47.17	49.60	49.60	4.40%	113
Jun 8, 2026	47.54	47.54	45.19	47.51	47.51	-0.06%	625
Jun 5, 2026	49.98	50.99	47.50	47.54	47.54	-4.90%	1,179
Jun 4, 2026	50.14	50.14	47.41	49.99	49.99	0.18%	175
Jun 3, 2026	47.47	49.94	46.02	49.90	49.90	3.01%	484
Jun 2, 2026	48.90	48.90	45.00	48.44	48.44	2.95%	15
Jun 1, 2026	45.03	47.05	45.03	47.05	47.05	4.81%	159
May 29, 2026	44.80	48.89	44.80	44.89	44.89	-4.69%	971
May 27, 2026	49.39	49.39	47.10	47.10	47.10	-4.85%	138
May 26, 2026	50.12	50.12	46.70	49.50	49.50	0.73%	245
May 25, 2026	46.00	49.59	45.06	49.14	49.14	3.61%	675
May 22, 2026	48.00	48.00	46.50	47.43	47.43	-1.80%	80
May 21, 2026	47.35	48.30	47.30	48.30	48.30	1.45%	301
May 20, 2026	47.84	47.84	45.23	47.61	47.61	-	207
May 19, 2026	47.65	47.97	47.50	47.61	47.61	-0.71%	136
May 18, 2026	48.51	48.51	46.00	47.95	47.95	3.61%	695
May 15, 2026	46.04	48.49	46.04	46.28	46.28	0.06%	401
May 14, 2026	47.55	48.80	46.25	46.25	46.25	-2.73%	1,352
May 13, 2026	51.95	51.95	47.50	47.55	47.55	-4.90%	1,288
May 12, 2026	47.03	50.00	47.03	50.00	50.00	1.01%	27
May 11, 2026	49.50	49.50	49.50	49.50	49.50	2.95%	71
May 8, 2026	51.95	51.95	48.05	48.08	48.08	-3.82%	1,226
May 7, 2026	50.40	50.40	48.00	49.99	49.99	2.02%	546
May 6, 2026	50.00	51.20	48.00	49.00	49.00	0.16%	1,012
May 5, 2026	51.00	51.97	48.05	48.92	48.92	-1.27%	1,643
May 4, 2026	57.50	57.50	48.29	49.55	49.55	-8.16%	1,189
Apr 30, 2026	55.20	55.20	53.95	53.95	53.95	2.37%	421
Apr 29, 2026	53.98	53.98	47.90	52.70	52.70	-1.44%	580
Apr 28, 2026	54.70	54.70	49.50	53.47	53.47	1.38%	1,194
Apr 27, 2026	52.52	53.90	50.00	52.74	52.74	6.55%	1,204
Apr 24, 2026	54.79	54.80	49.00	49.50	49.50	-1.22%	2,275
Apr 23, 2026	49.90	54.50	48.00	50.11	50.11	0.87%	2,589
Apr 22, 2026	51.19	54.89	45.20	49.68	49.68	-2.95%	4,306
Apr 21, 2026	57.88	57.88	51.00	51.19	51.19	-5.54%	314
Apr 20, 2026	50.00	58.00	42.50	54.19	54.19	2.42%	2,204
Apr 17, 2026	55.35	55.35	50.50	52.91	52.91	-2.02%	1,367
Apr 16, 2026	56.81	56.81	50.25	54.00	54.00	2.68%	298
Apr 15, 2026	54.29	54.29	49.25	52.59	52.59	0.86%	743
Apr 13, 2026	53.00	53.00	51.44	52.14	52.14	-1.38%	335
Apr 10, 2026	49.80	52.88	46.00	52.87	52.87	7.42%	2,635
Apr 9, 2026	51.99	51.99	45.50	49.22	49.22	2.67%	204