Ghani Glass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	34.30	35.00	34.29	34.88	34.03	0.14%	197,506
Jun 5, 2026	34.41	35.20	34.41	34.83	33.98	1.22%	259,542
Jun 4, 2026	34.59	34.85	33.80	34.41	33.57	0.15%	881,239
Jun 3, 2026	34.40	34.98	34.00	34.36	33.52	-1.32%	195,761
Jun 2, 2026	34.68	35.20	33.50	34.82	33.97	0.40%	202,096
Jun 1, 2026	36.82	36.88	34.00	34.68	33.83	-5.81%	891,562
May 29, 2026	36.00	37.37	35.60	36.82	35.92	3.25%	282,763
May 25, 2026	36.22	36.48	35.50	35.66	34.79	1.71%	95,721
May 22, 2026	35.46	35.46	34.62	35.06	34.21	-1.13%	50,231
May 21, 2026	34.90	35.50	34.90	35.46	34.60	3.71%	30,864
May 20, 2026	35.39	35.40	34.12	34.19	33.36	-2.31%	49,447
May 19, 2026	34.89	35.69	34.89	35.00	34.15	0.78%	192,527
May 18, 2026	36.00	36.49	34.50	34.73	33.88	-3.47%	105,703
May 15, 2026	36.10	36.99	35.61	35.98	35.10	-1.42%	22,306
May 14, 2026	36.98	37.00	36.12	36.50	35.61	0.47%	56,840
May 13, 2026	36.45	37.10	35.50	36.33	35.44	0.22%	259,126
May 12, 2026	36.62	37.30	36.13	36.25	35.37	-2.63%	105,239
May 11, 2026	37.00	37.57	36.51	37.23	36.32	0.19%	117,917
May 8, 2026	37.55	37.79	36.66	37.16	36.25	-1.06%	115,813
May 7, 2026	37.82	37.93	37.35	37.56	36.64	-0.92%	216,683
May 6, 2026	36.85	38.10	36.53	37.91	36.99	4.06%	1,012,996
May 5, 2026	36.22	37.25	35.50	36.43	35.54	-0.44%	30,284
May 4, 2026	37.48	37.98	36.11	36.59	35.70	-2.37%	129,790
Apr 30, 2026	37.00	37.94	36.51	37.48	36.57	-1.21%	327,759
Apr 29, 2026	38.16	38.76	37.66	37.94	37.01	-0.37%	585,005
Apr 28, 2026	36.50	38.50	35.90	38.08	37.15	2.78%	839,343
Apr 27, 2026	36.98	37.49	36.40	37.05	36.15	0.43%	73,141
Apr 24, 2026	36.85	37.30	35.70	36.89	35.99	2.27%	382,377