Ginni Filaments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	43.71	44.80	43.00	44.34	-	1.70%	46,405
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
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