Ghani Global Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	22.70	23.73	22.70	23.48	23.48	3.12%	1,909,168
Jul 14, 2026	24.01	24.44	22.70	22.77	22.77	-7.74%	4,182,411
Jul 13, 2026	24.01	24.88	24.01	24.68	24.68	-1.32%	1,245,573
Jul 10, 2026	24.81	25.69	24.61	25.01	25.01	0.81%	3,344,789
Jul 9, 2026	24.33	24.89	24.30	24.81	24.81	1.06%	1,499,175
Jul 8, 2026	25.65	26.15	23.60	24.55	24.55	-6.37%	7,138,551
Jul 7, 2026	26.55	26.99	25.80	26.22	26.22	-0.79%	4,436,974
Jul 6, 2026	27.01	27.70	26.03	26.43	26.43	-0.71%	7,919,384
Jul 3, 2026	25.50	27.41	24.74	26.62	26.62	5.63%	11,894,776
Jul 2, 2026	24.20	25.75	24.00	25.20	25.20	4.52%	4,412,699
Jul 1, 2026	23.40	24.45	23.40	24.11	24.11	3.17%	3,725,811
Jun 30, 2026	23.60	23.70	23.25	23.37	23.37	-0.97%	774,004
Jun 29, 2026	23.50	24.20	23.05	23.60	23.60	0.25%	2,938,781
Jun 24, 2026	23.75	23.81	23.20	23.54	23.54	-0.51%	2,032,065
Jun 23, 2026	24.44	24.48	23.30	23.66	23.66	-1.46%	4,596,030
Jun 22, 2026	22.60	24.45	21.80	24.01	24.01	5.82%	12,992,860
Jun 19, 2026	23.01	24.12	22.50	22.69	22.69	-1.18%	8,323,215
Jun 18, 2026	23.15	23.49	22.60	22.96	22.96	-0.82%	3,035,906
Jun 17, 2026	23.21	23.80	23.06	23.15	23.15	0.13%	5,039,393
Jun 16, 2026	21.05	23.13	20.57	23.12	23.12	9.94%	8,500,654
Jun 15, 2026	21.48	21.48	20.91	21.03	21.03	1.11%	1,564,980
Jun 12, 2026	20.86	21.20	20.70	20.80	20.80	0.63%	1,128,971
Jun 11, 2026	20.45	20.85	20.25	20.67	20.67	1.08%	1,385,783
Jun 10, 2026	20.96	20.96	20.30	20.45	20.45	-1.21%	891,208
Jun 9, 2026	20.50	20.98	20.37	20.70	20.70	2.32%	1,644,639
Jun 8, 2026	20.00	20.44	19.80	20.23	20.23	-0.59%	1,077,151
Jun 5, 2026	20.01	20.82	20.01	20.35	20.35	2.78%	2,905,739
Jun 4, 2026	18.80	19.95	18.80	19.80	19.80	4.38%	1,946,104
Jun 3, 2026	19.10	19.29	18.61	18.97	18.97	-0.89%	761,536
Jun 2, 2026	18.53	19.40	18.53	19.14	19.14	3.29%	1,526,098
Jun 1, 2026	18.99	18.99	18.30	18.53	18.53	-1.75%	657,104
May 29, 2026	17.62	19.11	17.62	18.86	18.86	6.25%	2,258,377
May 25, 2026	17.75	17.89	17.52	17.75	17.75	3.02%	510,966
May 22, 2026	17.55	17.69	17.15	17.23	17.23	-0.86%	592,904
May 21, 2026	17.58	17.58	17.15	17.38	17.38	1.16%	400,577
May 20, 2026	17.47	17.47	17.01	17.18	17.18	-0.12%	673,673
May 19, 2026	17.48	17.69	17.01	17.20	17.20	0.58%	867,251
May 18, 2026	18.00	18.00	17.01	17.10	17.10	-3.99%	578,751
May 15, 2026	18.23	18.23	17.49	17.81	17.81	-0.61%	308,345
May 14, 2026	18.14	18.30	17.52	17.92	17.92	-0.50%	587,815
May 13, 2026	18.84	18.84	17.94	18.01	18.01	-2.96%	722,066
May 12, 2026	18.57	19.00	18.50	18.56	18.56	-1.01%	352,080
May 11, 2026	18.51	19.48	18.51	18.75	18.75	-1.11%	426,439
May 8, 2026	18.90	19.51	18.55	18.96	18.96	-0.21%	584,702
May 7, 2026	19.00	19.60	18.86	19.00	19.00	1.28%	1,435,005
May 6, 2026	18.31	18.87	18.25	18.76	18.76	5.04%	781,052
May 5, 2026	17.90	18.38	17.66	17.86	17.86	-1.16%	243,784
May 4, 2026	18.49	18.85	17.90	18.07	18.07	-0.17%	311,248
Apr 30, 2026	18.49	18.49	17.00	18.10	18.10	-2.22%	1,986,610
Apr 29, 2026	19.95	19.95	18.30	18.51	18.51	-3.24%	1,441,184