Ginni Filaments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	44.95	46.45	44.02	45.00	45.00	0.13%	138,654
May 22, 2026	43.34	45.65	43.00	44.94	44.94	4.24%	410,681
May 21, 2026	42.30	43.90	41.24	43.11	43.11	4.08%	92,696
May 20, 2026	42.79	42.79	41.02	41.42	41.42	-1.36%	57,691
May 19, 2026	42.64	42.92	41.36	41.99	41.99	0.74%	106,344
May 18, 2026	43.40	43.40	41.00	41.68	41.68	-4.32%	62,993
May 15, 2026	43.45	44.80	42.00	43.56	43.56	0.02%	89,793
May 14, 2026	41.66	45.75	40.96	43.55	43.55	3.30%	194,365
May 13, 2026	41.35	43.40	41.00	42.16	42.16	1.01%	57,984
May 12, 2026	44.15	45.34	40.41	41.74	41.74	-4.55%	106,322
May 11, 2026	45.65	45.72	43.21	43.73	43.73	-2.50%	94,725
May 8, 2026	46.19	46.71	44.30	44.85	44.85	-2.94%	141,372
May 7, 2026	45.55	47.00	45.00	46.21	46.21	1.34%	225,580
May 6, 2026	42.05	47.29	42.05	45.60	45.60	6.27%	703,891
May 5, 2026	41.10	43.30	41.10	42.91	42.91	0.99%	58,338
May 4, 2026	43.80	43.80	41.76	42.49	42.49	0.71%	68,190
Apr 30, 2026	42.44	43.02	41.05	42.19	42.19	-0.09%	56,187
Apr 29, 2026	41.80	42.90	41.80	42.23	42.23	2.13%	62,067
Apr 28, 2026	41.02	43.40	41.02	41.35	41.35	-0.34%	114,455
Apr 27, 2026	43.79	43.90	40.51	41.49	41.49	-2.01%	114,813
Apr 24, 2026	44.42	44.42	41.75	42.34	42.34	-3.53%	61,722
Apr 23, 2026	41.80	44.70	41.80	43.89	43.89	4.28%	219,132
Apr 22, 2026	42.98	43.29	41.50	42.09	42.09	-2.07%	61,087
Apr 21, 2026	41.37	43.20	41.37	42.98	42.98	3.39%	55,188
Apr 20, 2026	43.80	43.80	41.35	41.57	41.57	-1.75%	22,812
Apr 17, 2026	41.05	43.48	41.00	42.31	42.31	-0.80%	62,111
Apr 16, 2026	43.10	43.74	42.40	42.65	42.65	-0.61%	43,343
Apr 15, 2026	42.43	44.05	42.10	42.91	42.91	1.13%	123,774
Apr 13, 2026	40.75	42.60	39.69	42.43	42.43	2.94%	82,260
Apr 10, 2026	40.65	41.50	40.59	41.22	41.22	1.03%	60,707
Apr 9, 2026	38.25	41.00	37.64	40.80	40.80	6.72%	125,697
Apr 8, 2026	38.00	38.50	36.84	38.23	38.23	5.90%	100,618
Apr 7, 2026	35.79	37.00	35.28	36.10	36.10	1.52%	64,318
Apr 6, 2026	36.05	36.85	34.93	35.56	35.56	-2.41%	81,817
Apr 2, 2026	35.00	36.75	34.32	36.44	36.44	3.17%	28,414
Apr 1, 2026	33.02	36.38	33.02	35.32	35.32	6.16%	42,616
Mar 30, 2026	35.00	35.91	31.50	33.27	33.27	-4.81%	272,740
Mar 27, 2026	35.51	36.93	34.60	34.95	34.95	-5.80%	234,380
Mar 25, 2026	36.85	38.00	36.11	37.10	37.10	2.68%	81,367
Mar 24, 2026	37.00	37.42	35.14	36.13	36.13	0.39%	75,768
Mar 23, 2026	36.15	37.63	35.00	35.99	35.99	-5.06%	82,517
Mar 20, 2026	36.93	38.77	36.02	37.91	37.91	3.55%	186,423
Mar 19, 2026	36.40	37.83	34.80	36.61	36.61	1.47%	200,886
Mar 18, 2026	35.40	37.30	35.40	36.08	36.08	2.44%	143,301
Mar 17, 2026	36.97	36.97	34.18	35.22	35.22	-0.37%	85,684
Mar 16, 2026	35.40	37.24	35.00	35.35	35.35	-2.43%	74,703
Mar 13, 2026	38.49	38.49	35.80	36.23	36.23	-2.97%	67,855
Mar 12, 2026	37.30	39.40	34.22	37.34	37.34	4.21%	111,663
Mar 11, 2026	33.50	37.82	32.64	35.83	35.83	9.37%	516,658
Mar 10, 2026	34.24	35.00	32.30	32.76	32.76	-0.88%	176,041