Garbi Finvest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	12.02	12.99	12.02	12.89	12.89	-0.08%	11,324
Feb 12, 2026	13.11	13.12	12.76	12.90	12.90	-1.68%	10,681
Feb 11, 2026	13.15	13.15	12.79	13.12	13.12	1.31%	10,401
Feb 10, 2026	12.80	13.09	12.64	12.95	12.95	2.45%	725
Feb 9, 2026	13.25	13.25	12.52	12.64	12.64	-2.62%	4,316
Feb 6, 2026	12.90	12.99	12.51	12.98	12.98	-1.74%	807
Feb 5, 2026	12.91	13.24	12.60	13.21	13.21	1.85%	3,060
Feb 4, 2026	13.23	13.23	12.57	12.97	12.97	-0.54%	3,278
Feb 3, 2026	13.49	13.49	12.50	13.04	13.04	0.62%	5,343
Feb 2, 2026	12.82	12.98	12.57	12.96	12.96	1.65%	370
Feb 1, 2026	14.94	14.94	12.75	12.75	12.75	0.24%	959
Jan 30, 2026	12.75	12.93	12.50	12.72	12.72	-3.20%	3,760
Jan 29, 2026	12.81	13.19	12.51	13.14	13.14	2.66%	1,308
Jan 28, 2026	12.89	13.24	12.71	12.80	12.80	-0.70%	695
Jan 27, 2026	12.50	13.00	12.27	12.89	12.89	-0.85%	4,576
Jan 23, 2026	13.25	13.25	12.76	13.00	13.00	0.78%	454
Jan 22, 2026	13.00	15.58	12.56	12.90	12.90	-0.77%	15,112
Jan 21, 2026	13.15	13.15	12.59	13.00	13.00	-1.14%	5,226
Jan 20, 2026	13.24	13.24	12.51	13.15	13.15	3.46%	4,807
Jan 19, 2026	12.99	12.99	12.57	12.71	12.71	-2.16%	6,566
Jan 16, 2026	14.54	14.54	12.57	12.99	12.99	-1.81%	3,245
Jan 14, 2026	13.04	13.49	12.53	13.23	13.23	0.99%	3,935
Jan 13, 2026	13.20	13.31	12.77	13.10	13.10	-0.76%	2,364
Jan 12, 2026	13.75	13.75	12.56	13.20	13.20	-3.58%	1,738
Jan 9, 2026	13.35	13.75	13.01	13.69	13.69	2.55%	1,120
Jan 8, 2026	14.29	14.29	12.50	13.35	13.35	-3.26%	3,504
Jan 7, 2026	14.00	14.05	13.80	13.80	13.80	-2.75%	444
Jan 6, 2026	14.59	14.59	13.91	14.19	14.19	1.28%	5,927
Jan 5, 2026	14.50	14.50	14.01	14.01	14.01	0.57%	7,775
Jan 2, 2026	13.67	14.19	13.67	13.93	13.93	1.68%	6,337
Jan 1, 2026	13.73	13.73	13.25	13.70	13.70	-0.36%	2,957
Dec 31, 2025	13.75	14.20	13.50	13.75	13.75	3.38%	9,920
Dec 30, 2025	13.13	14.84	12.74	13.30	13.30	1.76%	17,536
Dec 29, 2025	12.97	13.09	12.51	13.07	13.07	0.46%	6,664
Dec 26, 2025	13.19	13.19	12.53	13.01	13.01	-0.91%	3,517
Dec 24, 2025	13.21	13.21	13.00	13.13	13.13	-0.68%	254
Dec 23, 2025	12.90	13.24	12.70	13.22	13.22	2.16%	2,254
Dec 22, 2025	12.70	12.95	12.70	12.94	12.94	1.09%	7,580
Dec 19, 2025	12.75	13.24	12.54	12.80	12.80	-1.46%	4,327
Dec 18, 2025	13.18	13.18	12.53	12.99	12.99	0.54%	808
Dec 17, 2025	12.93	12.93	12.76	12.92	12.92	-0.15%	123
Dec 16, 2025	13.07	13.07	11.62	12.94	12.94	-2.12%	9,619
Dec 15, 2025	13.37	13.47	12.52	13.22	13.22	-1.12%	2,455
Dec 12, 2025	13.67	13.68	13.32	13.37	13.37	-0.22%	1,937
Dec 11, 2025	12.20	13.99	12.05	13.40	13.40	9.39%	7,476
Dec 10, 2025	12.91	12.91	12.12	12.25	12.25	-5.11%	6,732
Dec 9, 2025	13.13	13.13	12.50	12.91	12.91	3.20%	6,504
Dec 8, 2025	12.78	12.99	12.50	12.51	12.51	-1.57%	5,152
Dec 5, 2025	13.24	13.49	12.52	12.71	12.71	-4.00%	6,962
Dec 4, 2025	13.74	13.98	12.51	13.24	13.24	-3.64%	17,358