Ghani Glass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	40.88	41.99	39.88	40.29	40.29	0.27%	944,525
Sep 21, 2026	40.15	40.98	39.81	40.18	40.18	0.25%	125,327
Sep 18, 2026	40.99	41.10	40.05	40.08	40.08	-0.32%	183,039
Sep 17, 2026	39.98	41.18	39.30	40.21	40.21	2.79%	862,916
Sep 16, 2026	39.02	40.00	38.50	39.12	39.12	0.26%	301,124
Sep 15, 2026	39.07	40.22	39.00	39.02	39.02	-0.13%	148,164
Sep 14, 2026	40.06	40.80	39.00	39.07	39.07	-3.53%	273,771
Sep 11, 2026	40.83	41.48	40.00	40.50	40.50	-0.81%	216,128
Sep 10, 2026	41.40	41.98	40.70	40.83	40.83	-2.79%	202,739
Sep 9, 2026	42.05	42.66	41.60	42.00	42.00	-0.07%	97,275
Sep 8, 2026	42.10	43.25	42.00	42.03	42.03	-0.28%	446,584
Sep 7, 2026	41.71	42.50	41.19	42.15	42.15	1.05%	804,853
Sep 4, 2026	41.57	42.00	41.07	41.71	41.71	0.34%	129,566
Sep 3, 2026	41.58	41.88	41.03	41.57	41.57	0.75%	173,753
Sep 2, 2026	41.99	41.99	40.91	41.26	41.26	-0.60%	435,946
Sep 1, 2026	41.81	42.26	41.01	41.51	41.51	-0.69%	516,071
Aug 31, 2026	42.65	42.85	41.70	41.80	41.80	-2.27%	215,742
Aug 28, 2026	43.77	43.88	42.33	42.77	42.77	-2.20%	665,249
Aug 27, 2026	42.50	45.10	40.70	43.73	43.73	4.22%	3,299,487
Aug 25, 2026	42.50	43.00	41.90	41.96	41.96	-0.36%	284,829
Aug 24, 2026	40.94	43.10	40.90	42.11	42.11	2.86%	1,197,718
Aug 21, 2026	41.49	41.49	40.50	40.94	40.94	0.34%	115,367
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