Ghani Glass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	36.22	36.48	35.50	35.66	35.66	1.71%	95,721
May 22, 2026	35.46	35.46	34.62	35.06	35.06	-1.13%	50,231
May 21, 2026	34.90	35.50	34.90	35.46	35.46	3.71%	30,864
May 20, 2026	35.39	35.40	34.12	34.19	34.19	-2.31%	49,447
May 19, 2026	34.89	35.69	34.89	35.00	35.00	0.78%	192,527
May 18, 2026	36.00	36.49	34.50	34.73	34.73	-3.47%	105,703
May 15, 2026	36.10	36.99	35.61	35.98	35.98	-1.42%	22,306
May 14, 2026	36.98	37.00	36.12	36.50	36.50	0.47%	56,840
May 13, 2026	36.45	37.10	35.50	36.33	36.33	0.22%	259,126
May 12, 2026	36.62	37.30	36.13	36.25	36.25	-2.63%	105,239
May 11, 2026	37.00	37.57	36.51	37.23	37.23	0.19%	117,917
May 8, 2026	37.55	37.79	36.66	37.16	37.16	-1.06%	115,813
May 7, 2026	37.82	37.93	37.35	37.56	37.56	-0.92%	216,683
May 6, 2026	36.85	38.10	36.53	37.91	37.91	4.06%	1,012,996
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