Ghani Glass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	35.01	37.75	35.01	37.51	37.51	4.22%	998,748
Apr 9, 2026	35.90	36.50	32.55	35.99	35.99	0.67%	456,770
Apr 8, 2026	33.90	35.75	33.08	35.75	35.75	10.00%	938,920
Apr 7, 2026	32.19	32.98	31.62	32.50	32.50	-0.40%	58,283
Apr 6, 2026	32.28	33.14	32.20	32.63	32.63	1.34%	39,938
Apr 3, 2026	33.20	33.90	32.00	32.20	32.20	-2.95%	88,701
Apr 2, 2026	33.49	34.00	32.15	33.18	33.18	-1.48%	204,394
Apr 1, 2026	31.48	34.12	31.00	33.68	33.68	8.58%	554,697
Mar 31, 2026	30.80	31.50	30.60	31.02	31.02	2.92%	52,126
Mar 30, 2026	31.05	31.05	30.00	30.14	30.14	-2.93%	58,696
Mar 27, 2026	31.63	31.63	30.82	31.05	31.05	-0.06%	17,724
Mar 26, 2026	31.35	32.00	30.80	31.07	31.07	-2.85%	83,208
Mar 25, 2026	31.34	32.00	30.99	31.98	31.98	2.01%	123,092
Mar 24, 2026	31.00	31.74	30.15	31.35	31.35	2.28%	184,919
Mar 19, 2026	30.98	31.20	30.00	30.65	30.65	-0.29%	76,456
Mar 18, 2026	30.01	31.00	30.01	30.74	30.74	1.62%	53,019
Mar 17, 2026	30.20	30.74	30.10	30.25	30.25	0.63%	26,736
Mar 16, 2026	31.25	31.50	29.12	30.06	30.06	-3.59%	61,809
Mar 13, 2026	30.90	31.50	30.42	31.18	31.18	0.97%	45,819
Mar 12, 2026	30.44	30.94	30.10	30.88	30.88	1.45%	69,282
Mar 11, 2026	29.00	30.60	29.00	30.44	30.44	2.70%	143,121
Mar 10, 2026	29.68	29.68	29.00	29.64	29.64	5.93%	373,032
Mar 9, 2026	30.49	30.49	27.78	27.98	26.98	-9.36%	642,179
Mar 6, 2026	32.00	32.00	30.50	30.87	29.77	-3.50%	212,665
Mar 5, 2026	31.99	32.10	31.30	31.99	30.85	1.56%	318,876
Mar 4, 2026	32.00	32.28	31.00	31.50	30.37	-2.42%	103,444
Mar 3, 2026	31.50	32.73	31.02	32.28	31.13	2.57%	465,103
Mar 2, 2026	32.51	33.98	31.46	31.47	30.35	-9.98%	937,376
Feb 27, 2026	34.00	35.24	33.00	34.96	33.71	1.69%	151,177
Feb 26, 2026	32.89	34.89	32.60	34.38	33.15	5.62%	251,047
Feb 25, 2026	32.21	33.50	32.20	32.55	31.39	-0.21%	208,456
Feb 24, 2026	32.75	33.60	31.50	32.62	31.45	0.03%	452,940
Feb 23, 2026	33.59	33.59	32.50	32.61	31.44	-2.92%	105,318
Feb 20, 2026	33.51	34.20	32.75	33.59	32.39	-0.71%	121,875
Feb 19, 2026	35.35	35.35	33.80	33.83	32.62	-4.06%	127,289
Feb 18, 2026	34.95	35.40	34.63	35.26	34.00	1.79%	145,744
Feb 17, 2026	35.01	35.25	34.50	34.64	33.40	-0.92%	38,794
Feb 16, 2026	35.99	35.99	34.50	34.96	33.71	-2.35%	327,203
Feb 13, 2026	35.69	36.00	35.53	35.80	34.52	-0.53%	32,536
Feb 12, 2026	36.00	36.12	35.30	35.99	34.70	-0.08%	627,085
Feb 11, 2026	36.30	36.40	35.89	36.02	34.73	-0.41%	101,325
Feb 10, 2026	36.55	36.90	35.95	36.17	34.88	-1.34%	234,769
Feb 9, 2026	36.88	37.12	36.40	36.66	35.35	-0.14%	266,903
Feb 6, 2026	37.45	37.80	36.52	36.71	35.40	-1.98%	172,932
Feb 4, 2026	37.40	37.60	37.00	37.45	36.11	0.70%	507,572
Feb 3, 2026	37.39	37.49	37.01	37.19	35.86	0.08%	174,288
Feb 2, 2026	36.89	37.60	36.33	37.16	35.83	1.86%	832,780
Jan 30, 2026	36.80	37.00	36.15	36.48	35.18	0.19%	1,266,461
Jan 29, 2026	37.11	37.29	36.30	36.41	35.11	-1.89%	321,981
Jan 28, 2026	36.25	37.49	36.00	37.11	35.78	2.40%	811,864