Ginni Filaments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	45.30	45.85	44.12	45.24	45.24	1.46%	27,999
Aug 26, 2026	44.95	45.75	44.03	44.59	44.59	0.27%	17,278
Aug 25, 2026	44.94	45.05	44.15	44.47	44.47	-0.71%	27,468
Aug 24, 2026	45.45	45.99	44.50	44.79	44.79	-1.45%	10,367
Aug 21, 2026	45.51	45.90	44.30	45.45	45.45	-0.13%	39,082
Aug 20, 2026	44.90	46.00	44.00	45.51	45.51	2.45%	40,128
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