Ginni Filaments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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