Ghani Global Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	18.70	19.45	18.68	19.13	19.13	1.70%	1,047,125
Apr 27, 2026	18.90	19.15	18.12	18.81	18.81	0.80%	1,310,775
Apr 24, 2026	18.55	19.20	18.01	18.66	18.66	0.54%	1,132,085
Apr 23, 2026	18.40	18.69	18.12	18.56	18.56	0.76%	2,074,746
Apr 22, 2026	18.75	18.97	17.80	18.42	18.42	-1.39%	1,791,451
Apr 21, 2026	19.09	19.20	18.55	18.68	18.68	-0.80%	784,262
Apr 20, 2026	18.57	19.19	18.10	18.83	18.83	-2.38%	1,224,689
Apr 17, 2026	19.14	19.65	19.00	19.29	19.29	0.57%	1,443,898
Apr 16, 2026	19.25	19.65	18.72	19.18	19.18	2.57%	2,197,059
Apr 15, 2026	18.50	19.39	18.30	18.70	18.70	4.35%	3,701,691
Apr 14, 2026	17.59	18.10	17.44	17.92	17.92	4.00%	1,497,163
Apr 13, 2026	17.15	17.78	17.11	17.23	17.23	-4.49%	913,943
Apr 10, 2026	17.48	18.35	17.20	18.04	18.04	5.07%	1,419,695
Apr 9, 2026	17.20	17.80	16.80	17.17	17.17	0.18%	1,948,630
Apr 8, 2026	17.14	17.14	16.71	17.14	17.14	10.01%	1,789,599
Apr 7, 2026	15.52	15.94	15.02	15.58	15.58	-1.45%	2,097,210
Apr 6, 2026	15.26	16.00	15.20	15.81	15.81	1.80%	1,150,647