Ginni Filaments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	42.45	42.50	40.56	42.23	42.23	2.80%	36,345
Jun 8, 2026	40.50	42.39	40.50	41.08	41.08	-0.80%	66,024
Jun 5, 2026	42.00	43.14	40.35	41.41	41.41	-0.89%	80,232
Jun 4, 2026	42.90	44.00	41.50	41.78	41.78	-1.95%	61,356
Jun 3, 2026	44.39	44.39	42.35	42.61	42.61	-3.60%	21,690
Jun 2, 2026	40.80	44.84	40.31	44.20	44.20	8.92%	115,620
Jun 1, 2026	42.07	43.52	40.06	40.58	40.58	-4.92%	120,084
May 29, 2026	45.00	45.45	42.05	42.68	42.68	-5.01%	113,532
May 27, 2026	44.99	45.15	44.01	44.93	44.93	0.47%	45,410
May 26, 2026	45.45	45.45	44.50	44.72	44.72	-0.62%	49,249
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