Garbi Finvest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.81	11.18	10.81	11.00	11.00	1.29%	7,734
Mar 25, 2026	11.22	11.22	10.52	10.86	10.86	-0.28%	5,814
Mar 24, 2026	11.89	11.97	10.01	10.89	10.89	-8.41%	15,471
Mar 23, 2026	11.77	11.89	11.51	11.89	11.89	0.51%	2,020
Mar 20, 2026	12.00	12.45	11.76	11.83	11.83	-4.37%	4,122
Mar 19, 2026	12.29	12.38	11.76	12.37	12.37	-0.08%	2,930
Mar 18, 2026	12.25	12.40	11.76	12.38	12.38	4.74%	8,876
Mar 17, 2026	11.90	12.18	11.76	11.82	11.82	-3.27%	391
Mar 16, 2026	11.76	12.23	11.76	12.22	12.22	-0.08%	3,301
Mar 13, 2026	12.40	12.40	11.61	12.23	12.23	1.92%	1,494
Mar 12, 2026	11.86	12.14	11.80	12.00	12.00	1.69%	2,717
Mar 11, 2026	12.20	12.29	11.76	11.80	11.80	-	4,049
Mar 10, 2026	12.25	12.47	11.70	11.80	11.80	-1.91%	4,628
Mar 9, 2026	12.99	12.99	12.00	12.03	12.03	-2.12%	1,476
Mar 6, 2026	13.89	13.89	12.25	12.29	12.29	-1.68%	10,683
Mar 5, 2026	12.26	13.39	12.22	12.50	12.50	0.08%	5,773
Mar 4, 2026	10.50	12.95	10.50	12.49	12.49	1.30%	7,074
Mar 2, 2026	13.35	13.35	11.92	12.33	12.33	-5.15%	2,436
Feb 27, 2026	12.70	13.48	12.51	13.00	13.00	0.23%	4,824
Feb 26, 2026	12.75	12.97	12.26	12.97	12.97	3.76%	10,480
Feb 25, 2026	12.40	12.97	12.40	12.50	12.50	-2.11%	459
Feb 24, 2026	12.51	12.80	12.12	12.77	12.77	4.24%	11,084
Feb 23, 2026	12.75	12.75	12.02	12.25	12.25	-2.08%	4,241
Feb 20, 2026	12.11	12.74	12.11	12.51	12.51	3.30%	5,349
Feb 19, 2026	12.45	12.53	12.11	12.11	12.11	-1.54%	1,210
Feb 18, 2026	12.44	12.98	12.30	12.30	12.30	-1.68%	1,178
Feb 17, 2026	12.75	13.12	12.28	12.51	12.51	-1.88%	5,116
Feb 16, 2026	12.90	12.90	12.75	12.75	12.75	-1.09%	2,320
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