Ginni Filaments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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