GNG Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	648.00	649.90	630.25	639.50	-	1.01%	142,526
Jul 9, 2026	646.00	672.30	626.00	633.10	633.10	-1.12%	1,273,440
Jul 8, 2026	616.00	653.40	616.00	640.30	640.30	2.89%	968,874
Jul 7, 2026	641.55	662.05	619.00	622.30	622.30	-3.00%	574,697
Jul 6, 2026	625.00	673.20	615.30	641.55	641.55	0.06%	767,599
Jul 3, 2026	675.00	675.50	641.15	641.15	641.15	-4.99%	479,554
Jul 2, 2026	689.50	689.50	661.00	674.85	674.85	2.76%	1,942,332
Jul 1, 2026	645.00	656.70	642.00	656.70	656.70	5.00%	850,471
Jun 30, 2026	582.85	625.95	572.00	625.45	625.45	9.91%	1,828,659
Jun 29, 2026	572.40	583.45	554.10	569.05	569.05	0.58%	839,068
Jun 25, 2026	555.00	581.80	548.15	565.75	565.75	6.34%	2,030,006
Jun 24, 2026	524.00	545.00	521.65	532.00	532.00	0.70%	483,940
Jun 23, 2026	553.90	565.00	522.05	528.30	528.30	-3.73%	1,252,534
Jun 22, 2026	519.00	552.10	509.95	548.75	548.75	9.32%	3,844,009
Jun 19, 2026	469.95	501.95	469.90	501.95	501.95	9.99%	1,709,557
Jun 18, 2026	452.00	460.00	441.00	456.35	456.35	1.12%	752,428
Jun 17, 2026	457.90	464.50	445.00	451.30	451.30	-0.07%	339,052
Jun 16, 2026	452.00	470.95	448.70	451.60	451.60	0.71%	755,892
Jun 15, 2026	442.00	452.00	434.95	448.40	448.40	3.68%	1,317,360
Jun 12, 2026	432.00	455.00	423.35	432.50	432.50	3.33%	1,679,766
Jun 11, 2026	400.00	431.85	400.00	418.55	418.55	6.61%	1,441,233
Jun 10, 2026	416.65	416.65	390.00	392.60	392.60	-4.50%	411,411
Jun 9, 2026	399.85	412.00	399.85	411.10	411.10	2.81%	105,344
Jun 8, 2026	407.05	420.55	396.50	399.85	399.85	-4.92%	373,166
Jun 5, 2026	452.35	453.95	410.55	420.55	420.55	-5.99%	811,735
Jun 4, 2026	442.00	454.00	439.00	447.35	447.35	1.59%	407,288
Jun 3, 2026	442.60	451.40	431.25	440.35	440.35	-0.24%	116,656
Jun 2, 2026	426.55	445.00	418.05	441.40	441.40	2.95%	379,440
Jun 1, 2026	446.00	447.60	421.90	428.75	428.75	-2.32%	208,912
May 29, 2026	443.00	451.80	435.00	438.95	438.95	-0.22%	441,035
May 27, 2026	459.00	459.00	433.55	439.90	439.90	-0.76%	277,398
May 26, 2026	444.00	456.35	438.00	443.25	443.25	-0.51%	297,094
May 25, 2026	455.00	458.65	442.80	445.50	445.50	-0.78%	274,359
May 22, 2026	460.70	464.75	447.00	449.00	449.00	1.18%	806,306
May 21, 2026	428.00	453.30	426.05	443.75	443.75	4.08%	1,006,814
May 20, 2026	415.45	430.00	413.30	426.35	426.35	2.06%	231,741
May 19, 2026	426.95	432.05	415.10	417.75	417.75	-1.67%	153,818
May 18, 2026	421.50	435.85	412.25	424.85	424.85	1.36%	378,114
May 15, 2026	429.70	429.70	416.00	419.15	419.15	-2.08%	165,045
May 14, 2026	424.95	435.05	413.05	428.05	428.05	1.77%	270,388
May 13, 2026	436.00	439.90	415.20	420.60	420.60	-2.48%	256,480
May 12, 2026	432.00	445.00	418.05	431.30	431.30	0.31%	803,053
May 11, 2026	420.00	433.00	411.00	429.95	429.95	2.07%	388,408
May 8, 2026	447.25	453.00	417.35	421.25	421.25	-4.63%	534,995
May 7, 2026	439.00	447.60	415.15	441.70	441.70	1.80%	863,701
May 6, 2026	474.95	484.80	427.05	433.90	433.90	-3.64%	2,994,484
May 5, 2026	463.25	463.25	443.55	450.30	450.30	-0.65%	482,421
May 4, 2026	427.50	463.65	424.80	453.25	453.25	6.76%	919,434
Apr 30, 2026	416.60	430.00	412.95	424.55	424.55	3.12%	336,761
Apr 29, 2026	416.60	421.45	408.00	411.70	411.70	-0.51%	218,471