Ghani Glass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	36.80	37.00	36.15	36.48	36.48	0.19%	1,266,461
Jan 29, 2026	37.11	37.29	36.30	36.41	36.41	-1.89%	321,981
Jan 28, 2026	36.25	37.49	36.00	37.11	37.11	2.40%	811,864
Jan 27, 2026	36.98	37.00	36.07	36.24	36.24	-2.05%	312,952
Jan 26, 2026	37.15	37.51	36.25	37.00	37.00	-0.38%	715,104
Jan 23, 2026	37.03	37.60	36.01	37.14	37.14	-0.05%	522,304
Jan 22, 2026	37.01	37.47	36.66	37.16	37.16	0.43%	176,010
Jan 21, 2026	37.50	37.88	36.80	37.00	37.00	-1.18%	332,998
Jan 20, 2026	36.99	37.60	36.10	37.44	37.44	2.27%	685,799
Jan 19, 2026	36.50	37.00	36.40	36.61	36.61	0.58%	203,841
Jan 16, 2026	36.28	36.94	35.30	36.40	36.40	1.53%	418,208
Jan 15, 2026	36.49	36.49	35.41	35.85	35.85	-1.38%	141,522
Jan 14, 2026	36.07	36.56	35.60	36.35	36.35	-0.19%	649,595
Jan 13, 2026	36.28	36.65	35.60	36.42	36.42	0.39%	619,171
Jan 12, 2026	36.60	37.49	35.50	36.28	36.28	-0.98%	3,255,815
Jan 9, 2026	37.40	38.30	36.50	36.64	36.64	-2.48%	2,750,390
Jan 8, 2026	37.68	37.68	37.22	37.57	37.57	-0.29%	612,661
Jan 7, 2026	37.80	38.39	37.50	37.68	37.68	-0.24%	664,083
Jan 6, 2026	37.53	38.30	37.01	37.77	37.77	0.64%	916,810
Jan 5, 2026	37.68	38.25	37.31	37.53	37.53	-0.45%	527,098
Jan 2, 2026	37.75	38.74	37.25	37.70	37.70	0.45%	1,018,040
Jan 1, 2026	35.99	37.90	35.80	37.53	37.53	4.69%	983,162
Dec 31, 2025	35.88	36.29	35.61	35.85	35.85	-0.08%	206,551
Dec 30, 2025	35.75	36.39	35.52	35.88	35.88	0.17%	231,358
Dec 29, 2025	36.40	36.40	35.51	35.82	35.82	-0.44%	164,873
Dec 26, 2025	36.34	36.40	35.23	35.98	35.98	1.04%	515,998
Dec 24, 2025	35.16	35.90	35.16	35.61	35.61	0.28%	116,461
Dec 23, 2025	35.21	35.98	35.11	35.51	35.51	-0.17%	162,044
Dec 22, 2025	37.30	37.30	35.50	35.57	35.57	-3.26%	567,609
Dec 19, 2025	37.01	37.49	36.51	36.77	36.77	-0.65%	175,025
Dec 18, 2025	37.58	37.88	37.00	37.01	37.01	-0.83%	137,298
Dec 17, 2025	38.00	38.00	36.85	37.32	37.32	-1.24%	423,197
Dec 16, 2025	37.75	38.65	37.60	37.79	37.79	-0.13%	524,617
Dec 15, 2025	37.99	38.40	37.51	37.84	37.84	0.42%	515,524
Dec 12, 2025	37.50	38.80	37.22	37.68	37.68	0.94%	830,913
Dec 11, 2025	38.01	39.08	37.15	37.33	37.33	0.84%	1,960,489
Dec 10, 2025	34.95	37.98	34.52	37.02	37.02	5.98%	4,385,126
Dec 9, 2025	35.00	35.00	34.40	34.93	34.93	0.46%	727,506
Dec 8, 2025	35.10	35.30	34.55	34.77	34.77	-0.91%	286,081
Dec 5, 2025	34.70	35.60	34.10	35.09	35.09	2.60%	676,475
Dec 4, 2025	34.68	34.85	34.10	34.20	34.20	-1.07%	122,815
Dec 3, 2025	35.25	35.96	34.35	34.57	34.57	-1.76%	1,827,398
Dec 2, 2025	34.00	36.00	33.90	35.19	35.19	3.50%	3,110,898
Dec 1, 2025	34.39	34.60	33.92	34.00	34.00	-0.41%	1,331,200
Nov 28, 2025	34.00	34.50	33.90	34.14	34.14	0.59%	168,443
Nov 27, 2025	33.54	34.90	33.20	33.94	33.94	1.19%	230,772
Nov 26, 2025	33.90	33.90	33.10	33.54	33.54	-0.33%	139,902
Nov 25, 2025	34.80	34.80	33.10	33.65	33.65	-1.87%	695,799
Nov 24, 2025	35.30	35.30	34.00	34.29	34.29	-1.92%	187,164
Nov 21, 2025	36.71	36.80	34.82	34.96	34.96	-4.74%	714,995