Ginni Filaments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	45.02	45.75	44.06	44.42	44.42	-1.33%	24,481
Aug 18, 2026	45.38	45.70	44.20	45.02	45.02	0.81%	15,057
Aug 17, 2026	45.30	45.50	44.15	44.66	44.66	-0.82%	88,727
Aug 14, 2026	43.00	45.22	43.00	45.03	45.03	4.55%	42,593
Aug 13, 2026	43.31	44.15	42.82	43.07	43.07	-2.22%	149,979
Aug 12, 2026	45.50	45.50	43.29	44.05	44.05	-2.33%	58,435
Aug 11, 2026	45.79	45.95	44.51	45.10	45.10	-0.38%	26,813
Aug 10, 2026	45.20	46.20	45.00	45.27	45.27	-0.66%	42,992
Aug 7, 2026	45.00	45.89	44.50	45.57	45.57	1.40%	31,950
Aug 6, 2026	45.01	46.24	44.30	44.94	44.94	-2.73%	33,849
Aug 5, 2026	46.65	46.65	44.10	46.20	46.20	0.37%	19,484
Aug 4, 2026	46.85	46.85	45.01	46.03	46.03	0.37%	13,729
Aug 3, 2026	45.99	46.89	45.30	45.86	45.86	0.50%	17,864
Jul 31, 2026	45.44	45.98	44.06	45.63	45.63	1.15%	109,422
Jul 30, 2026	45.12	46.39	44.00	45.11	45.11	-1.74%	83,127
Jul 29, 2026	45.15	46.63	45.15	45.91	45.91	-2.15%	112,018
Jul 28, 2026	49.19	49.49	46.54	46.92	46.92	-4.21%	68,696
Jul 27, 2026	47.10	49.30	47.10	48.98	48.98	4.08%	40,623
Jul 24, 2026	46.26	47.73	45.10	47.06	47.06	0.09%	70,379
Jul 23, 2026	47.80	47.96	46.84	47.02	47.02	-2.49%	45,100
Jul 22, 2026	50.10	50.50	47.31	48.22	48.22	-3.15%	86,996
Jul 21, 2026	52.30	52.45	49.00	49.79	49.79	-1.29%	26,682
Jul 20, 2026	50.00	50.70	48.55	50.44	50.44	3.94%	37,950
Jul 17, 2026	49.99	51.40	48.01	48.53	48.53	-3.06%	46,917
Jul 16, 2026	49.51	51.95	49.02	50.06	50.06	-1.96%	75,605
Jul 15, 2026	52.25	52.25	50.01	51.06	51.06	-0.14%	34,888
Jul 14, 2026	52.44	53.50	50.20	51.13	51.13	-2.50%	57,993
Jul 13, 2026	51.15	53.85	51.15	52.44	52.44	-0.89%	53,337
Jul 10, 2026	54.15	56.00	52.25	52.91	52.91	-2.09%	91,209
Jul 9, 2026	51.00	54.16	50.00	54.04	54.04	4.75%	114,671
Jul 8, 2026	51.00	55.14	50.50	51.59	51.59	-0.06%	287,925
Jul 7, 2026	54.80	54.80	51.10	51.62	51.62	-5.54%	224,373
Jul 6, 2026	54.95	57.85	54.50	54.65	54.65	-	359,433
Jul 3, 2026	52.94	55.00	51.47	54.65	54.65	6.18%	546,863
Jul 2, 2026	50.40	51.99	48.55	51.47	51.47	3.98%	353,290
Jul 1, 2026	49.12	51.00	49.10	49.50	49.50	-1.26%	179,828
Jun 30, 2026	48.02	51.75	48.02	50.13	50.13	4.68%	232,864
Jun 29, 2026	49.00	50.40	47.10	47.89	47.89	-2.58%	151,651
Jun 25, 2026	53.20	54.10	48.14	49.16	49.16	-5.77%	334,587
Jun 24, 2026	50.00	53.04	46.10	52.17	52.17	9.67%	1,156,350
Jun 23, 2026	43.90	48.35	43.40	47.57	47.57	11.02%	591,028
Jun 22, 2026	44.02	44.60	42.60	42.85	42.85	-2.61%	177,296
Jun 19, 2026	44.01	44.70	43.70	44.00	44.00	0.02%	81,483
Jun 18, 2026	44.40	45.43	43.65	43.99	43.99	-2.09%	57,396
Jun 17, 2026	44.00	45.09	42.50	44.93	44.93	0.90%	79,906
Jun 16, 2026	43.71	44.80	43.00	44.53	44.53	2.13%	62,973
Jun 15, 2026	42.55	44.27	42.00	43.60	43.60	3.12%	94,234
Jun 12, 2026	42.30	42.77	41.48	42.28	42.28	-0.21%	35,801
Jun 11, 2026	42.05	43.44	41.70	42.37	42.37	-1.37%	65,846
Jun 10, 2026	42.22	43.39	41.00	42.96	42.96	1.73%	96,159