Ghani Glass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	39.30	39.90	39.00	39.59	39.59	1.33%	37,268
Nov 5, 2026	39.89	40.59	39.11	40.08	39.07	2.80%	861,572
Nov 4, 2026	37.89	39.75	37.61	38.99	38.01	3.15%	252,986
Nov 3, 2026	37.40	38.00	37.40	37.80	36.85	1.29%	65,706
Nov 2, 2026	37.55	37.98	37.20	37.32	36.38	-0.59%	75,025
Oct 30, 2026	37.03	37.99	37.03	37.54	36.59	1.38%	37,998
Oct 29, 2026	38.00	38.00	36.60	37.03	36.10	-1.83%	221,446
Oct 28, 2026	38.88	39.75	37.49	37.72	36.77	-2.00%	431,367
Oct 27, 2026	38.50	38.79	37.84	38.49	37.52	1.00%	49,348
Oct 26, 2026	37.82	38.50	37.81	38.11	37.15	-1.01%	26,158
Oct 23, 2026	38.93	38.93	37.80	38.50	37.53	-1.10%	23,230
Oct 22, 2026	39.00	39.00	38.05	38.93	37.95	0.21%	66,507
Oct 21, 2026	39.00	39.19	38.50	38.85	37.87	0.41%	28,326
Oct 20, 2026	39.49	40.00	39.11	39.69	37.71	0.56%	59,732
Oct 19, 2026	39.00	39.59	39.00	39.47	37.50	0.64%	178,570
Oct 16, 2026	39.09	39.90	39.07	39.22	37.27	0.36%	36,884
Oct 15, 2026	39.47	39.48	39.00	39.08	37.13	1.43%	22,507
Oct 14, 2026	38.95	39.00	38.12	38.53	36.61	-1.05%	23,265
Oct 13, 2026	39.00	39.50	38.80	38.94	37.00	-0.43%	33,793
Oct 12, 2026	39.16	39.29	39.00	39.11	37.16	-0.13%	13,960
Oct 9, 2026	39.01	39.88	39.00	39.16	37.21	-0.15%	55,231
Oct 8, 2026	39.90	39.90	39.00	39.22	37.27	-1.65%	20,600
Oct 7, 2026	39.80	39.90	39.16	39.88	37.89	0.33%	13,313
Oct 6, 2026	39.60	40.00	38.60	39.75	37.77	0.79%	99,713
Oct 5, 2026	39.97	39.98	38.65	39.44	37.48	-1.15%	56,773
Oct 2, 2026	39.61	40.20	38.51	39.90	37.91	0.58%	37,805
Oct 1, 2026	40.08	40.08	39.65	39.67	37.69	-0.03%	52,810
Sep 30, 2026	40.20	40.20	39.61	39.68	37.70	-0.30%	163,007
Sep 29, 2026	40.20	40.20	39.70	39.80	37.82	-	68,856
Sep 28, 2026	39.92	40.09	39.80	39.80	37.82	-0.35%	36,397
Sep 25, 2026	40.20	40.20	39.80	39.94	37.95	0.33%	212,936
Sep 24, 2026	40.50	40.50	39.80	39.81	37.83	-0.75%	254,272
Sep 23, 2026	40.03	40.77	40.00	40.11	38.11	-0.45%	196,793
Sep 22, 2026	40.88	41.99	39.88	40.29	38.28	0.27%	944,525
Sep 21, 2026	40.15	40.98	39.81	40.18	38.18	0.25%	125,327
Sep 18, 2026	40.99	41.10	40.05	40.08	38.08	-0.32%	183,039
Sep 17, 2026	39.98	41.18	39.30	40.21	38.21	2.79%	862,916
Sep 16, 2026	39.02	40.00	38.50	39.12	37.17	0.26%	301,124
Sep 15, 2026	39.07	40.22	39.00	39.02	37.08	-0.13%	148,164
Sep 14, 2026	40.06	40.80	39.00	39.07	37.12	-3.53%	273,771
Sep 11, 2026	40.83	41.48	40.00	40.50	38.48	-0.81%	216,128
Sep 10, 2026	41.40	41.98	40.70	40.83	38.80	-2.79%	202,739
Sep 9, 2026	42.05	42.66	41.60	42.00	39.91	-0.07%	97,275
Sep 8, 2026	42.10	43.25	42.00	42.03	39.94	-0.28%	446,584
Sep 7, 2026	41.71	42.50	41.19	42.15	40.05	1.05%	804,853
Sep 4, 2026	41.57	42.00	41.07	41.71	39.63	0.34%	129,566
Sep 3, 2026	41.58	41.88	41.03	41.57	39.50	0.75%	173,753
Sep 2, 2026	41.99	41.99	40.91	41.26	39.21	-0.60%	435,946
Sep 1, 2026	41.81	42.26	41.01	41.51	39.44	-0.69%	516,071
Aug 31, 2026	42.65	42.85	41.70	41.80	39.72	-2.27%	215,742