Giant Biogene Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	27.40	30.06	27.04	30.06	30.06	11.25%	14,534,308
May 28, 2026	27.90	28.26	27.00	27.02	27.02	-2.88%	4,577,347
May 27, 2026	27.24	28.26	26.68	27.82	27.82	1.90%	7,011,400
May 26, 2026	27.60	27.78	26.40	27.30	27.30	-0.51%	5,496,406
May 22, 2026	28.24	28.76	27.40	27.44	27.44	-2.83%	6,466,911
May 21, 2026	28.02	28.58	27.98	28.24	28.24	0.86%	3,631,023
May 20, 2026	28.02	28.14	27.58	28.00	28.00	-	4,072,200
May 19, 2026	28.00	28.66	27.72	28.00	28.00	-0.50%	3,594,608
May 18, 2026	29.32	29.32	27.86	28.14	28.14	-4.02%	7,669,200
May 15, 2026	29.72	29.92	29.04	29.32	29.32	-1.28%	3,708,556
May 14, 2026	31.02	31.20	29.68	29.70	29.70	-3.76%	4,904,312
May 13, 2026	31.38	31.64	30.38	30.86	30.86	-0.32%	6,569,736
May 12, 2026	30.34	31.20	30.08	30.96	30.96	2.11%	4,327,003
May 11, 2026	31.00	31.06	29.96	30.32	30.32	-2.51%	5,077,174
May 8, 2026	31.00	31.94	30.94	31.10	31.10	-0.83%	4,298,031
May 7, 2026	30.00	31.36	29.94	31.36	31.36	5.02%	5,084,885
May 6, 2026	30.10	30.44	29.46	29.86	29.86	-1.45%	3,741,759
May 5, 2026	30.46	30.46	29.26	30.30	30.30	-0.66%	1,067,376
May 4, 2026	30.20	30.88	30.00	30.50	30.50	0.99%	1,602,585
Apr 30, 2026	29.70	31.00	29.46	30.20	30.20	1.41%	6,318,384
Apr 29, 2026	29.40	30.00	29.32	29.78	29.78	1.29%	3,955,231
Apr 28, 2026	31.24	31.48	29.18	29.40	29.40	-6.13%	8,120,385
Apr 27, 2026	32.26	32.50	31.12	31.32	31.32	-3.03%	6,951,018
Apr 24, 2026	32.12	33.36	31.50	32.30	32.30	0.56%	9,439,845
Apr 23, 2026	32.02	32.52	31.52	32.12	32.12	0.31%	4,172,973
Apr 22, 2026	31.92	32.80	31.26	32.02	32.02	0.06%	11,767,900
Apr 21, 2026	29.88	32.30	29.80	32.00	32.00	7.89%	17,221,640
Apr 20, 2026	28.76	30.40	28.76	29.66	29.66	3.13%	6,133,704
Apr 17, 2026	29.18	29.26	28.58	28.76	28.76	-1.44%	3,572,692
Apr 16, 2026	28.86	29.20	28.60	29.18	29.18	2.24%	3,783,572
Apr 15, 2026	28.28	29.06	28.22	28.54	28.54	2.59%	5,445,454
Apr 14, 2026	28.00	28.10	27.50	27.82	27.82	0.29%	3,268,262
Apr 13, 2026	28.38	28.38	27.66	27.74	27.74	-2.46%	3,934,100
Apr 10, 2026	28.74	29.18	28.30	28.44	28.44	-0.07%	3,585,536
Apr 9, 2026	29.16	29.46	28.40	28.46	28.46	-1.86%	3,745,062
Apr 8, 2026	28.60	29.16	28.60	29.00	29.00	2.33%	4,062,400
Apr 2, 2026	28.44	28.92	27.98	28.34	28.34	-0.28%	4,988,586
Apr 1, 2026	28.00	28.60	27.78	28.42	28.42	3.35%	4,591,480
Mar 31, 2026	28.00	28.40	27.20	27.50	27.50	-1.79%	5,246,825
Mar 30, 2026	28.50	28.64	28.00	28.00	28.00	-3.51%	4,929,424
Mar 27, 2026	28.58	29.50	28.22	29.02	29.02	1.54%	4,042,666
Mar 26, 2026	29.78	29.98	28.58	28.58	28.58	-4.03%	6,288,572
Mar 25, 2026	29.70	30.38	29.50	29.78	29.78	0.34%	5,259,160
Mar 24, 2026	29.72	30.20	29.02	29.68	29.68	-0.13%	5,548,800
Mar 23, 2026	29.80	29.94	29.08	29.72	29.72	-3.19%	7,033,947
Mar 20, 2026	30.82	32.34	30.16	30.70	30.70	-0.52%	12,471,560
Mar 19, 2026	31.74	32.00	30.50	30.86	30.86	-4.58%	5,821,610
Mar 18, 2026	31.40	32.40	31.36	32.34	32.34	2.99%	5,655,000
Mar 17, 2026	30.36	32.48	30.36	31.40	31.40	3.49%	12,326,860
Mar 16, 2026	29.74	30.46	29.52	30.34	30.34	1.88%	4,060,374