Ginni Filaments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	39.80	41.39	39.13	40.17	40.17	0.93%	29,951
Nov 8, 2026	40.00	40.00	39.05	39.80	39.80	-0.28%	5,959
Nov 6, 2026	39.75	40.30	38.38	39.91	39.91	1.29%	28,761
Nov 5, 2026	39.90	41.22	38.55	39.40	39.40	0.84%	50,310
Nov 4, 2026	38.50	39.85	38.50	39.07	39.07	1.11%	9,434
Nov 3, 2026	40.05	40.30	38.44	38.64	38.64	-5.87%	139,126
Nov 2, 2026	40.70	41.49	39.75	41.05	41.05	0.71%	82,631
Oct 30, 2026	40.80	41.48	39.20	40.76	40.76	0.84%	386,038
Oct 29, 2026	40.45	41.44	39.00	40.42	40.42	2.69%	217,552
Oct 28, 2026	40.74	41.50	37.40	39.36	39.36	-3.86%	338,113
Oct 27, 2026	41.95	41.95	40.12	40.94	40.94	1.39%	18,456
Oct 26, 2026	38.60	42.14	38.24	40.38	40.38	2.05%	15,821
Oct 23, 2026	40.90	40.90	36.80	39.57	39.57	-1.25%	53,185
Oct 22, 2026	38.21	40.72	38.21	40.07	40.07	2.88%	41,321
Oct 21, 2026	39.87	41.25	37.35	38.95	38.95	-2.80%	34,677
Oct 19, 2026	41.45	41.45	40.00	40.07	40.07	-0.32%	7,107
Oct 16, 2026	41.16	41.94	40.01	40.20	40.20	-2.78%	28,781
Oct 15, 2026	42.78	42.78	40.79	41.35	41.35	-2.38%	17,447
Oct 14, 2026	40.55	42.73	40.55	42.36	42.36	1.85%	35,362
Oct 13, 2026	41.00	42.45	41.00	41.59	41.59	0.46%	14,262
Oct 12, 2026	41.89	42.90	41.20	41.40	41.40	1.60%	61,444
Oct 9, 2026	40.70	42.00	39.72	40.75	40.75	1.04%	19,830
Oct 8, 2026	41.00	41.69	40.30	40.33	40.33	-1.61%	25,420
Oct 7, 2026	41.95	41.98	40.54	40.99	40.99	0.07%	51,938
Oct 6, 2026	39.15	41.00	39.15	40.96	40.96	2.91%	26,290
Oct 5, 2026	40.08	40.74	39.80	39.80	39.80	-0.70%	8,929
Oct 1, 2026	40.78	40.80	40.00	40.08	40.08	-1.04%	19,199
Sep 30, 2026	40.44	40.89	39.70	40.50	40.50	1.22%	20,188
Sep 29, 2026	40.59	40.59	39.55	40.01	40.01	-0.99%	39,204
Sep 28, 2026	42.49	43.48	40.37	40.41	40.41	-4.90%	235,014
Sep 25, 2026	42.39	43.30	42.00	42.49	42.49	0.24%	182,240
Sep 24, 2026	42.60	43.40	41.75	42.39	42.39	-1.30%	2,644
Sep 23, 2026	42.45	43.00	41.32	42.95	42.95	3.25%	35,575
Sep 22, 2026	42.00	42.00	41.20	41.60	41.60	-0.02%	12,287
Sep 21, 2026	42.94	42.94	41.25	41.61	41.61	-1.75%	21,842
Sep 18, 2026	41.70	42.50	41.00	42.35	42.35	1.68%	15,490
Sep 17, 2026	41.90	41.90	40.35	41.65	41.65	1.44%	4,963
Sep 16, 2026	42.43	42.49	40.77	41.06	41.06	-2.66%	13,767
Sep 15, 2026	40.99	42.99	40.57	42.18	42.18	2.88%	37,544
Sep 11, 2026	41.47	41.47	40.10	41.00	41.00	-0.73%	47,094
Sep 10, 2026	42.33	42.98	41.00	41.30	41.30	-2.43%	26,576
Sep 9, 2026	43.50	43.50	42.16	42.33	42.33	-1.54%	17,885
Sep 8, 2026	42.73	43.49	42.00	42.99	42.99	1.92%	12,793
Sep 7, 2026	42.50	42.84	41.50	42.18	42.18	-0.92%	39,857
Sep 4, 2026	43.79	43.79	41.56	42.57	42.57	-1.39%	55,171
Sep 3, 2026	43.97	43.97	42.51	43.17	43.17	-1.82%	103,042
Sep 2, 2026	43.99	44.00	43.00	43.97	43.97	0.99%	38,932
Sep 1, 2026	44.39	44.50	43.50	43.54	43.54	-1.02%	17,177
Aug 31, 2026	45.09	45.09	43.10	43.99	43.99	-1.10%	83,560
Aug 28, 2026	44.98	45.24	44.26	44.48	44.48	-1.68%	46,850