Garbi Finvest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	13.66	13.82	13.11	13.74	13.74	0.59%	2,510
Dec 2, 2025	13.77	13.79	13.49	13.66	13.66	-0.29%	5,778
Dec 1, 2025	14.34	14.44	13.20	13.70	13.70	-4.53%	12,859
Nov 28, 2025	14.50	14.50	13.80	14.35	14.35	3.02%	3,009
Nov 27, 2025	14.49	14.49	13.83	13.93	13.93	-1.90%	4,889
Nov 26, 2025	14.50	15.30	13.61	14.20	14.20	-3.66%	27,902
Nov 25, 2025	14.48	14.74	13.80	14.74	14.74	5.29%	708
Nov 24, 2025	14.00	14.44	13.52	14.00	14.00	1.45%	2,247
Nov 21, 2025	14.25	14.50	13.52	13.80	13.80	-2.68%	1,006
Nov 20, 2025	14.79	14.79	14.01	14.18	14.18	-4.12%	3,267
Nov 19, 2025	14.00	15.25	14.00	14.79	14.79	3.72%	31,254
Nov 18, 2025	14.25	14.75	13.01	14.26	14.26	1.86%	3,987
Nov 17, 2025	16.50	16.50	13.00	14.00	14.00	-8.02%	28,891
Nov 14, 2025	15.25	16.98	14.00	15.22	15.22	-	22,099
Nov 13, 2025	14.25	15.98	14.24	15.22	15.22	9.18%	8,304
Nov 12, 2025	15.75	15.75	13.50	13.94	13.94	-7.56%	7,489
Nov 11, 2025	15.25	16.49	14.97	15.08	15.08	0.73%	24,874