Ghani Glass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	41.50	41.99	38.00	40.80	40.80	-0.68%	205,567
Aug 19, 2026	41.50	41.50	40.71	41.08	41.08	0.17%	218,289
Aug 18, 2026	41.75	41.75	40.90	41.01	41.01	-1.77%	252,161
Aug 17, 2026	41.31	42.41	41.16	41.75	41.75	1.07%	685,597
Aug 13, 2026	41.45	41.99	41.20	41.31	41.31	-0.39%	130,586
Aug 12, 2026	41.49	41.94	41.30	41.47	41.47	-0.19%	102,372
Aug 11, 2026	42.09	43.50	41.50	41.55	41.55	-1.28%	632,739
Aug 10, 2026	42.50	42.80	41.90	42.09	42.09	0.07%	738,611
Aug 7, 2026	40.12	44.15	39.80	42.06	42.06	4.78%	3,305,741
Aug 6, 2026	40.80	40.80	40.05	40.14	40.14	0.07%	121,090
Aug 5, 2026	41.00	41.00	39.80	40.11	40.11	0.25%	257,944
Aug 4, 2026	39.40	41.40	39.30	40.01	40.01	1.55%	793,422
Aug 3, 2026	38.99	39.55	38.61	39.40	39.40	1.89%	537,022
Jul 31, 2026	39.08	39.43	38.38	38.67	38.67	-1.05%	30,434
Jul 30, 2026	39.52	39.52	38.10	39.08	39.08	-1.11%	234,532
Jul 29, 2026	39.00	39.80	38.32	39.52	39.52	1.15%	508,070
Jul 28, 2026	40.13	40.13	38.01	39.07	39.07	-2.18%	97,283
Jul 27, 2026	38.00	39.99	38.00	39.94	39.94	5.97%	539,761
Jul 24, 2026	37.01	38.00	36.90	37.69	37.69	0.48%	424,744
Jul 23, 2026	38.05	38.11	37.30	37.51	37.51	-1.57%	273,163
Jul 22, 2026	38.80	38.96	37.51	38.11	38.11	-0.50%	118,930
Jul 21, 2026	38.50	38.99	38.00	38.30	38.30	1.54%	27,983
Jul 20, 2026	38.81	38.81	37.50	37.72	37.72	-2.81%	110,144
Jul 17, 2026	39.31	39.75	38.25	38.81	38.81	-1.27%	89,914
Jul 16, 2026	39.03	39.40	39.00	39.31	39.31	-0.28%	61,859
Jul 15, 2026	39.80	39.90	39.00	39.42	39.42	1.28%	169,967
Jul 14, 2026	40.00	40.90	38.71	38.92	38.92	-5.07%	324,019
Jul 13, 2026	40.20	41.28	39.12	41.00	41.00	1.96%	457,861
Jul 10, 2026	40.30	41.25	40.00	40.21	40.21	-0.22%	168,155
Jul 9, 2026	40.00	40.50	39.50	40.30	40.30	-0.15%	385,996
Jul 8, 2026	41.00	41.00	39.21	40.36	40.36	-1.56%	729,553
Jul 7, 2026	41.90	42.40	40.60	41.00	41.00	-1.16%	517,249
Jul 6, 2026	41.05	42.50	41.01	41.48	41.48	1.15%	818,972
Jul 3, 2026	40.41	41.50	39.60	41.01	41.01	2.50%	522,056
Jul 2, 2026	41.06	41.79	40.50	41.01	40.01	0.44%	704,378
Jul 1, 2026	40.01	41.00	40.01	40.83	39.83	2.15%	819,467
Jun 30, 2026	39.71	40.70	39.50	39.97	39.00	0.73%	580,104
Jun 29, 2026	38.83	40.44	38.60	39.68	38.71	2.32%	1,477,474
Jun 24, 2026	38.00	38.95	36.82	38.78	37.83	4.28%	2,682,566
Jun 23, 2026	39.50	39.97	36.00	37.19	36.28	-5.42%	9,655,909
Jun 22, 2026	39.50	39.90	38.75	39.32	38.36	-0.15%	206,020
Jun 19, 2026	39.89	40.14	38.00	39.38	38.42	0.46%	676,487
Jun 18, 2026	38.99	40.90	38.30	39.20	38.24	1.92%	783,948
Jun 17, 2026	39.75	39.75	38.27	38.46	37.52	-2.34%	507,072
Jun 16, 2026	38.50	40.25	38.25	39.38	38.42	3.36%	1,225,931
Jun 15, 2026	37.02	39.00	37.02	38.10	37.17	5.60%	1,263,072
Jun 12, 2026	34.60	36.90	34.60	36.08	35.20	2.30%	851,541
Jun 11, 2026	35.60	35.80	35.22	35.27	34.41	-0.93%	58,733
Jun 10, 2026	35.40	35.90	35.07	35.60	34.73	1.22%	182,258
Jun 9, 2026	34.99	35.49	34.64	35.17	34.31	0.83%	168,713