Ginni Filaments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	42.01	44.00	39.00	39.83	39.83	-9.70%	20,054
Feb 12, 2026	39.90	45.24	39.34	44.11	44.11	11.95%	74,203
Feb 11, 2026	41.30	41.30	38.97	39.40	39.40	-4.60%	4,793
Feb 10, 2026	42.10	42.80	41.30	41.30	41.30	0.73%	2,002
Feb 9, 2026	41.00	41.60	40.76	41.00	41.00	0.74%	8,214
Feb 6, 2026	40.64	41.00	40.36	40.70	40.70	-1.90%	1,275
Feb 5, 2026	39.50	41.60	39.50	41.49	41.49	5.76%	3,770
Feb 4, 2026	41.32	41.32	39.20	39.23	39.23	-2.70%	1,180
Feb 3, 2026	38.75	42.80	38.35	40.32	40.32	13.04%	27,362
Feb 2, 2026	35.99	35.99	34.75	35.67	35.67	0.45%	308
Feb 1, 2026	36.17	36.50	35.47	35.51	35.51	-0.59%	847
Jan 30, 2026	37.50	37.50	35.50	35.72	35.72	-2.32%	1,763
Jan 29, 2026	36.51	38.04	35.64	36.57	36.57	2.99%	3,619
Jan 28, 2026	36.52	36.72	35.23	35.51	35.51	-1.25%	4,260
Jan 27, 2026	36.73	37.66	35.70	35.96	35.96	-1.61%	8,143
Jan 23, 2026	36.56	36.90	36.50	36.55	36.55	-1.35%	2,598
Jan 22, 2026	37.05	37.05	36.50	37.05	37.05	1.51%	1,688
Jan 21, 2026	43.95	43.95	35.89	36.50	36.50	-2.54%	2,608
Jan 20, 2026	39.06	39.06	37.05	37.45	37.45	-5.19%	10,884
Jan 19, 2026	40.00	40.59	38.95	39.50	39.50	-1.25%	2,991
Jan 16, 2026	43.70	43.70	39.90	40.00	40.00	-2.49%	667
Jan 14, 2026	40.74	41.10	40.15	41.02	41.02	1.48%	194
Jan 13, 2026	40.73	41.10	39.84	40.42	40.42	-0.57%	4,342
Jan 12, 2026	40.44	40.69	37.60	40.65	40.65	-1.26%	22,830
Jan 9, 2026	43.07	43.07	40.70	41.17	41.17	-4.28%	4,113
Jan 8, 2026	44.00	44.30	42.51	43.01	43.01	-2.34%	2,187
Jan 7, 2026	42.59	44.95	42.00	44.04	44.04	4.04%	2,196
Jan 6, 2026	43.05	44.00	42.33	42.33	42.33	-1.03%	3,272
Jan 5, 2026	40.59	48.10	40.59	42.77	42.77	2.71%	70,563
Jan 2, 2026	42.00	42.50	41.05	41.64	41.64	-1.93%	2,691
Jan 1, 2026	41.91	43.40	41.91	42.46	42.46	3.66%	6,521
Dec 31, 2025	41.10	42.00	40.05	40.96	40.96	-0.53%	6,905
Dec 30, 2025	38.80	41.50	38.68	41.18	41.18	3.96%	4,590
Dec 29, 2025	40.16	40.63	39.40	39.61	39.61	-1.64%	1,027
Dec 26, 2025	41.27	42.01	40.15	40.27	40.27	-0.96%	40,016
Dec 24, 2025	42.45	42.45	40.62	40.66	40.66	-0.22%	711
Dec 23, 2025	40.85	40.86	39.37	40.75	40.75	0.12%	3,309
Dec 22, 2025	39.75	40.84	39.28	40.70	40.70	2.57%	4,961
Dec 19, 2025	39.22	41.33	39.22	39.68	39.68	-1.64%	16,212
Dec 18, 2025	39.10	40.40	38.33	40.34	40.34	2.31%	3,919
Dec 17, 2025	38.56	39.80	38.51	39.43	39.43	1.73%	2,063
Dec 16, 2025	39.24	39.28	37.96	38.76	38.76	0.91%	10,900
Dec 15, 2025	37.00	41.32	37.00	38.41	38.41	-1.54%	12,355
Dec 12, 2025	37.05	40.44	37.05	39.01	39.01	0.62%	3,547
Dec 11, 2025	39.85	40.23	38.77	38.77	38.77	-1.87%	3,487
Dec 10, 2025	39.59	39.70	38.17	39.51	39.51	0.95%	7,064
Dec 9, 2025	38.72	39.19	38.01	39.14	39.14	1.72%	2,808
Dec 8, 2025	39.07	39.07	37.28	38.48	38.48	0.47%	17,854
Dec 5, 2025	37.86	38.92	37.81	38.30	38.30	-0.73%	7,876
Dec 4, 2025	38.26	38.70	38.00	38.58	38.58	0.34%	4,135