Ghani Glass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	36.22	37.25	35.50	36.43	36.43	-0.44%	30,284
May 4, 2026	37.48	37.98	36.11	36.59	36.59	-2.37%	129,790
Apr 30, 2026	37.00	37.94	36.51	37.48	37.48	-1.21%	327,759
Apr 29, 2026	38.16	38.76	37.66	37.94	37.94	-0.37%	585,005
Apr 28, 2026	36.50	38.50	35.90	38.08	38.08	2.78%	839,343
Apr 27, 2026	36.98	37.49	36.40	37.05	37.05	0.43%	73,141
Apr 24, 2026	36.85	37.30	35.70	36.89	36.89	2.27%	382,377
Apr 23, 2026	36.99	37.00	35.50	36.07	36.07	-2.30%	79,215
Apr 22, 2026	38.00	38.00	36.50	36.92	36.92	-0.65%	97,022
Apr 21, 2026	37.12	38.10	36.52	37.16	37.16	0.11%	126,279
Apr 20, 2026	37.00	38.80	36.95	37.12	37.12	-1.59%	378,068
Apr 17, 2026	37.93	38.50	37.01	37.72	37.72	1.37%	296,805
Apr 16, 2026	37.99	38.89	36.91	37.21	37.21	-0.98%	229,826
Apr 15, 2026	38.00	39.20	36.60	37.58	37.58	-0.34%	864,659
Apr 14, 2026	36.20	37.85	36.20	37.71	37.71	5.69%	379,185
Apr 13, 2026	36.80	36.80	34.11	35.68	35.68	-4.88%	190,205
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