Ghani Glass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 20, 2025	34.20	37.00	34.00	36.70	36.70	7.66%	2,496,054
Nov 19, 2025	34.36	34.36	33.96	34.09	34.09	0.35%	280,388
Nov 18, 2025	34.25	34.86	33.60	33.97	33.97	-0.47%	1,331,872
Nov 17, 2025	33.95	34.75	33.50	34.13	34.13	1.64%	779,614
Nov 14, 2025	33.20	33.75	32.93	33.58	33.58	1.30%	421,335
Nov 13, 2025	33.00	33.50	32.88	33.15	33.15	0.76%	1,518,347
Nov 12, 2025	32.72	33.21	32.50	32.90	32.90	0.40%	101,498
Nov 11, 2025	33.40	33.50	32.70	32.77	32.77	-1.80%	206,018
Nov 10, 2025	33.01	33.70	33.01	33.37	33.37	1.18%	168,302
Nov 7, 2025	32.85	33.25	32.50	32.98	32.98	0.33%	143,138
Nov 6, 2025	33.15	33.20	32.45	32.87	32.37	-0.09%	183,929
Nov 5, 2025	33.88	34.00	32.81	32.90	32.40	-2.84%	502,371
Nov 4, 2025	34.60	34.75	33.56	33.86	33.34	-2.03%	148,502
Nov 3, 2025	34.84	35.00	34.20	34.56	34.03	1.02%	588,991
Oct 31, 2025	34.19	34.37	33.00	34.21	33.69	2.30%	1,039,953
Oct 30, 2025	33.56	34.19	33.30	33.44	32.93	0.21%	219,349
Oct 29, 2025	35.00	35.00	32.95	33.37	32.86	-6.16%	2,359,465
Oct 28, 2025	39.99	40.00	35.56	35.56	35.02	-10.00%	1,914,707
Oct 27, 2025	40.40	40.40	39.00	39.51	38.91	-0.48%	87,709
Oct 24, 2025	39.61	40.80	39.51	39.70	39.10	-0.58%	55,408
Oct 23, 2025	40.15	40.47	39.61	39.93	39.32	-0.20%	465,524
Oct 22, 2025	41.40	41.40	39.90	40.01	39.40	-1.53%	710,672
Oct 21, 2025	41.13	42.20	40.44	40.63	40.01	-2.17%	513,944
Oct 20, 2025	41.90	42.50	40.99	41.53	40.90	-2.44%	515,514
Oct 17, 2025	42.50	43.10	42.00	42.57	40.45	-0.93%	304,171
Oct 16, 2025	43.49	43.49	42.60	42.97	40.83	0.37%	523,807
Oct 15, 2025	42.76	44.10	42.70	42.81	40.67	0.73%	542,085
Oct 14, 2025	42.10	42.73	41.73	42.50	40.38	2.58%	2,478,687
Oct 13, 2025	42.20	42.43	41.11	41.43	39.36	-2.47%	143,195