Ghani Global Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	15.55	15.98	15.11	15.53	15.53	-0.58%	525,266
Apr 2, 2026	15.40	16.85	15.01	15.62	15.62	-2.31%	465,528
Apr 1, 2026	15.35	16.28	14.90	15.99	15.99	7.46%	1,371,847
Mar 31, 2026	14.99	15.07	14.51	14.88	14.88	2.69%	371,229
Mar 30, 2026	15.85	15.85	14.10	14.49	14.49	-6.15%	1,384,410
Mar 27, 2026	15.71	16.16	15.25	15.44	15.44	-1.28%	987,928
Mar 26, 2026	15.99	16.02	15.36	15.64	15.64	-2.25%	1,076,730
Mar 25, 2026	15.69	16.40	15.55	16.00	16.00	3.43%	1,237,637
Mar 24, 2026	15.79	15.98	15.15	15.47	15.47	0.85%	747,360
Mar 19, 2026	15.90	16.00	15.02	15.34	15.34	-3.88%	1,423,952
Mar 18, 2026	15.59	16.15	15.50	15.96	15.96	3.50%	701,382
Mar 17, 2026	15.48	15.61	15.05	15.42	15.42	0.98%	329,322
Mar 16, 2026	16.01	16.01	15.20	15.27	15.27	-4.20%	608,141