Garbi Finvest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	9.78	9.78	9.55	9.56	9.56	0.53%	4,204
Jul 9, 2026	9.84	9.84	9.50	9.51	9.51	-0.21%	765
Jul 8, 2026	9.70	10.24	9.50	9.53	9.53	-1.65%	3,561
Jul 7, 2026	9.80	9.80	9.68	9.69	9.69	-1.02%	674
Jul 6, 2026	10.00	10.00	9.79	9.79	9.79	-0.51%	309
Jul 3, 2026	10.11	10.11	9.50	9.84	9.84	-2.67%	1,654
Jul 2, 2026	10.19	10.19	9.85	10.11	10.11	1.00%	1,975
Jul 1, 2026	9.85	10.04	9.70	10.01	10.01	1.62%	1,036
Jun 30, 2026	9.80	9.86	9.65	9.85	9.85	0.51%	1,015
Jun 29, 2026	10.20	10.20	9.65	9.80	9.80	-2.00%	3,253
Jun 25, 2026	10.00	10.00	9.81	10.00	10.00	-0.20%	426
Jun 24, 2026	10.18	10.18	9.88	10.02	10.02	-1.57%	1,526
Jun 23, 2026	10.22	10.22	9.80	10.18	10.18	-0.39%	400
Jun 22, 2026	10.00	10.37	9.76	10.22	10.22	1.79%	2,735
Jun 19, 2026	10.05	10.05	9.80	10.04	10.04	-0.69%	4,669
Jun 18, 2026	10.42	10.42	10.00	10.11	10.11	-1.37%	4,592
Jun 17, 2026	10.29	10.29	10.02	10.25	10.25	-0.97%	1,144
Jun 16, 2026	10.34	10.47	10.20	10.35	10.35	0.58%	1,462
Jun 15, 2026	10.00	10.39	9.90	10.29	10.29	4.15%	361
Jun 12, 2026	10.40	10.40	9.87	9.88	9.88	-5.00%	2,223
Jun 11, 2026	10.16	10.43	9.91	10.40	10.40	2.36%	4,647
Jun 10, 2026	10.15	10.16	10.00	10.16	10.16	0.20%	6,347
Jun 9, 2026	10.41	10.46	10.00	10.14	10.14	-2.59%	17,273
Jun 8, 2026	10.00	10.94	10.00	10.41	10.41	-4.93%	2,708
Jun 5, 2026	10.90	11.00	10.54	10.95	10.95	-0.54%	5,248
Jun 4, 2026	10.40	11.23	10.40	11.01	11.01	5.36%	2,704
Jun 3, 2026	10.51	10.70	10.06	10.45	10.45	-1.60%	2,182
Jun 2, 2026	10.88	10.88	10.55	10.62	10.62	-3.19%	275
Jun 1, 2026	10.50	11.22	10.50	10.97	10.97	-2.32%	1,561
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