Gorani Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	51.50	51.50	47.50	47.94	47.94	2.99%	401
Apr 7, 2026	48.98	48.98	42.00	46.55	46.55	4.84%	325
Apr 6, 2026	48.90	48.90	43.22	44.40	44.40	2.75%	1,550
Apr 2, 2026	44.99	45.79	40.30	43.21	43.21	-5.24%	1,518
Apr 1, 2026	46.95	49.88	44.08	45.60	45.60	3.45%	8,777
Mar 30, 2026	51.25	54.00	44.08	44.08	44.08	-20.00%	30,348
Mar 27, 2026	55.55	63.49	54.00	55.10	55.10	-0.83%	3,677
Mar 25, 2026	60.44	63.00	55.20	55.56	55.56	-5.83%	810
Mar 24, 2026	62.95	62.95	52.70	59.00	59.00	0.05%	39
Mar 23, 2026	58.50	62.41	53.50	58.97	58.97	-5.53%	1,293
Mar 20, 2026	61.00	68.00	61.00	62.42	62.42	7.69%	263
Mar 19, 2026	60.03	60.10	57.26	57.96	57.96	-3.72%	260
Mar 18, 2026	63.00	66.00	60.03	60.20	60.20	-9.66%	708
Mar 17, 2026	70.00	70.00	60.00	66.64	66.64	5.78%	163