Ginni Filaments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	39.77	41.30	38.61	39.46	39.46	-1.52%	135,678
Dec 18, 2025	38.47	40.60	38.47	40.07	40.07	2.38%	64,548
Dec 17, 2025	38.20	39.87	38.20	39.14	39.14	1.72%	80,792
Dec 16, 2025	38.25	39.77	37.86	38.48	38.48	1.05%	109,746
Dec 15, 2025	38.20	41.60	37.81	38.08	38.08	-2.21%	262,209
Dec 12, 2025	39.40	40.50	38.65	38.94	38.94	0.44%	81,127
Dec 11, 2025	38.50	40.28	38.50	38.77	38.77	-1.17%	193,488
Dec 10, 2025	39.20	39.87	37.72	39.23	39.23	0.54%	124,664
Dec 9, 2025	38.30	39.70	37.60	39.02	39.02	2.52%	75,971
Dec 8, 2025	38.93	39.48	37.26	38.06	38.06	0.08%	73,343
Dec 5, 2025	37.50	39.18	37.45	38.03	38.03	-0.47%	141,143
Dec 4, 2025	38.49	38.67	37.66	38.21	38.21	0.63%	48,177
Dec 3, 2025	39.30	39.39	37.16	37.97	37.97	0.03%	78,621