Gorani Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	46.85	46.85	46.80	46.80	46.80	-0.11%	39
Jul 10, 2026	46.90	46.90	46.85	46.85	46.85	-0.11%	18
Jul 9, 2026	47.25	47.25	46.90	46.90	46.90	4.22%	11
Jul 8, 2026	45.00	45.00	45.00	45.00	45.00	-4.76%	5
Jul 7, 2026	45.05	47.25	44.89	47.25	47.25	-	851
Jul 6, 2026	47.25	47.25	47.25	47.25	47.25	-	11
Jul 3, 2026	47.38	47.38	43.03	47.25	47.25	4.70%	142
Jul 2, 2026	45.17	45.17	45.13	45.13	45.13	-4.99%	500
Jul 1, 2026	46.49	47.50	45.00	47.50	47.50	2.17%	210
Jun 30, 2026	48.00	48.00	46.03	46.49	46.49	-4.05%	1,035
Jun 29, 2026	47.47	48.45	47.47	48.45	48.45	2.06%	151
Jun 25, 2026	48.90	48.90	47.47	47.47	47.47	1.00%	6
Jun 24, 2026	47.00	47.00	47.00	47.00	47.00	4.44%	38
Jun 23, 2026	46.85	46.85	45.00	45.00	45.00	-2.72%	64
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