Ginni Filaments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	37.12	38.15	36.20	36.89	36.89	-5.24%	127,458
Mar 2, 2026	38.00	39.48	37.48	38.93	38.93	-0.15%	94,334
Feb 27, 2026	38.98	39.60	38.58	38.99	38.99	0.31%	59,619
Feb 26, 2026	39.09	39.23	37.87	38.87	38.87	-0.56%	81,873
Feb 25, 2026	39.12	39.63	38.43	39.09	39.09	0.23%	39,200
Feb 24, 2026	39.80	39.81	38.12	39.00	39.00	-1.94%	14,537
Feb 23, 2026	39.09	40.00	38.33	39.77	39.77	1.74%	28,195
Feb 20, 2026	40.49	40.49	38.83	39.09	39.09	-2.20%	62,639
Feb 19, 2026	40.00	40.65	39.53	39.97	39.97	0.76%	43,606
Feb 18, 2026	38.80	40.00	38.58	39.67	39.67	3.36%	49,886
Feb 17, 2026	39.91	40.65	38.11	38.38	38.38	-3.83%	78,348
Feb 16, 2026	40.90	40.90	39.58	39.91	39.91	0.43%	39,680
Feb 13, 2026	44.42	44.42	39.14	39.74	39.74	-10.54%	537,162
Feb 12, 2026	39.70	45.65	39.20	44.42	44.42	13.90%	262,098
Feb 11, 2026	41.54	42.25	38.67	39.00	39.00	-5.52%	58,131
Feb 10, 2026	41.01	43.00	40.50	41.28	41.28	-1.27%	54,785
Feb 9, 2026	41.80	42.00	40.99	41.81	41.81	1.28%	39,619
Feb 6, 2026	41.70	41.88	40.25	41.28	41.28	-0.41%	42,494
Feb 5, 2026	40.54	41.99	39.40	41.45	41.45	5.74%	85,825
Feb 4, 2026	41.20	41.99	38.81	39.20	39.20	-3.45%	56,565
Feb 3, 2026	38.48	42.84	38.30	40.60	40.60	13.73%	261,391
Feb 2, 2026	35.01	37.83	34.75	35.70	35.70	-0.25%	20,633
Feb 1, 2026	35.52	36.92	35.05	35.79	35.79	0.22%	26,267
Jan 30, 2026	37.00	37.57	35.14	35.71	35.71	-2.54%	43,120
Jan 29, 2026	35.25	37.68	35.25	36.64	36.64	2.95%	30,878
Jan 28, 2026	36.33	36.73	34.70	35.59	35.59	-1.06%	63,731
Jan 27, 2026	36.03	37.72	35.50	35.97	35.97	-2.15%	50,240
Jan 23, 2026	37.95	37.95	36.50	36.76	36.76	-0.51%	35,105
Jan 22, 2026	36.50	37.56	36.50	36.95	36.95	2.13%	24,974
Jan 21, 2026	36.60	39.23	35.75	36.18	36.18	-3.03%	88,197
Jan 20, 2026	39.07	39.78	37.00	37.31	37.31	-4.77%	86,112
Jan 19, 2026	41.53	41.53	38.90	39.18	39.18	-2.10%	57,540
Jan 16, 2026	41.09	41.43	39.36	40.02	40.02	-2.10%	66,471
Jan 14, 2026	40.04	41.21	40.01	40.88	40.88	1.14%	40,728
Jan 13, 2026	40.36	41.20	40.01	40.42	40.42	0.15%	53,268
Jan 12, 2026	40.41	41.21	37.16	40.36	40.36	-0.86%	234,554
Jan 9, 2026	44.21	44.21	40.25	40.71	40.71	-5.06%	101,536
Jan 8, 2026	44.65	44.65	42.52	42.88	42.88	-2.55%	101,670
Jan 7, 2026	42.93	44.60	42.00	44.00	44.00	3.00%	58,350
Jan 6, 2026	43.67	43.98	42.30	42.72	42.72	-0.88%	61,128
Jan 5, 2026	43.40	48.39	41.53	43.10	43.10	3.83%	878,923
Jan 2, 2026	42.44	42.80	40.65	41.51	41.51	-1.70%	39,758
Jan 1, 2026	41.96	43.48	41.50	42.23	42.23	1.91%	88,764
Dec 31, 2025	41.50	42.37	40.00	41.44	41.44	0.85%	82,992
Dec 30, 2025	39.59	42.10	38.65	41.09	41.09	3.79%	62,878
Dec 29, 2025	39.97	40.82	39.51	39.59	39.59	-0.63%	81,306
Dec 26, 2025	41.67	42.39	39.55	39.84	39.84	-2.45%	158,455
Dec 24, 2025	40.40	42.39	40.37	40.84	40.84	0.67%	136,624
Dec 23, 2025	40.40	40.98	39.36	40.57	40.57	1.05%	90,929
Dec 22, 2025	40.00	40.97	38.91	40.15	40.15	1.75%	103,956