Garbi Finvest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	10.90	11.23	10.64	11.23	11.23	2.28%	2,947
May 27, 2026	10.97	11.45	9.65	10.98	10.98	-0.63%	4,373
May 26, 2026	11.49	11.74	10.90	11.05	11.05	0.64%	3,793
May 25, 2026	11.95	11.95	10.72	10.98	10.98	-4.27%	2,171
May 22, 2026	11.30	11.73	11.01	11.47	11.47	2.05%	9,021
May 21, 2026	11.30	11.52	11.10	11.24	11.24	-0.27%	138
May 20, 2026	11.70	11.70	11.25	11.27	11.27	-0.09%	134
May 19, 2026	10.70	11.94	10.56	11.28	11.28	5.22%	1,486
May 18, 2026	11.23	11.23	10.53	10.72	10.72	-6.54%	1,651
May 15, 2026	11.00	11.48	11.00	11.47	11.47	1.68%	2,647
May 14, 2026	10.90	11.30	10.73	11.28	11.28	5.13%	2,321
May 13, 2026	11.19	11.89	10.50	10.73	10.73	-2.54%	1,152
May 12, 2026	11.30	11.30	10.76	11.01	11.01	-0.18%	3,499
May 11, 2026	11.49	11.49	10.58	11.03	11.03	-1.61%	10,376
May 8, 2026	11.20	11.24	10.75	11.21	11.21	-1.58%	1,194
May 7, 2026	11.50	11.50	10.55	11.39	11.39	0.35%	861
May 6, 2026	11.49	11.49	11.25	11.35	11.35	3.09%	3,054
May 5, 2026	11.01	11.01	11.00	11.01	11.01	-4.84%	181
May 4, 2026	11.84	11.84	10.51	11.57	11.57	-2.28%	824
Apr 30, 2026	11.59	11.84	11.53	11.84	11.84	-0.92%	45
Apr 29, 2026	11.80	11.95	11.50	11.95	11.95	1.27%	117
Apr 28, 2026	11.99	11.99	11.26	11.80	11.80	1.11%	548
Apr 27, 2026	11.89	11.89	11.60	11.67	11.67	-1.85%	4,830
Apr 24, 2026	11.85	11.89	11.70	11.89	11.89	-0.34%	3,071
Apr 23, 2026	11.55	11.98	11.46	11.93	11.93	3.29%	1,767
Apr 22, 2026	11.52	11.55	11.52	11.55	11.55	0.26%	54
Apr 21, 2026	11.99	11.99	11.52	11.52	11.52	-1.29%	821
Apr 20, 2026	11.25	12.24	11.25	11.67	11.67	-2.02%	2,588
Apr 17, 2026	11.97	11.97	11.36	11.91	11.91	5.59%	8,751
Apr 16, 2026	11.71	11.71	11.28	11.28	11.28	-4.08%	1,357
Apr 15, 2026	11.80	11.80	11.50	11.76	11.76	-0.42%	1,286
Apr 13, 2026	10.80	11.93	10.53	11.81	11.81	5.54%	1,477
Apr 10, 2026	11.20	11.20	10.91	11.19	11.19	-0.09%	277
Apr 9, 2026	11.43	11.43	10.51	11.20	11.20	-2.01%	5,936
Apr 8, 2026	10.78	11.50	10.78	11.43	11.43	3.91%	4,228
Apr 7, 2026	11.00	11.00	10.51	11.00	11.00	-1.52%	5,329
Apr 6, 2026	11.00	11.24	10.99	11.17	11.17	2.10%	636
Apr 2, 2026	10.91	11.00	10.72	10.94	10.94	-	4,042
Apr 1, 2026	10.63	10.94	10.50	10.94	10.94	0.83%	5,881
Mar 30, 2026	11.00	11.00	10.46	10.85	10.85	-1.36%	4,268
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