Ghani Value Glass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	57.00	57.00	56.02	56.63	56.63	2.44%	604
Jun 17, 2026	57.30	57.30	55.00	55.28	55.28	-1.86%	2,812
Jun 16, 2026	57.50	57.50	56.01	56.33	56.33	-1.97%	11,266
Jun 15, 2026	59.59	59.59	55.51	57.46	57.46	3.40%	26,086
Jun 12, 2026	56.25	56.99	55.25	55.57	55.57	0.09%	18,498
Jun 11, 2026	56.00	56.50	55.00	55.52	55.52	-0.63%	40,592
Jun 10, 2026	57.89	57.89	55.50	55.87	55.87	-1.13%	41,118
Jun 9, 2026	57.15	57.15	56.50	56.51	56.51	-0.02%	10,828
Jun 8, 2026	57.00	57.00	56.50	56.52	56.52	-1.43%	6,437
Jun 5, 2026	58.99	58.99	56.51	57.34	57.34	1.49%	9,615
Jun 4, 2026	58.00	58.00	56.41	56.50	56.50	-2.74%	3,445
Jun 3, 2026	59.89	59.89	55.59	58.09	58.09	3.53%	588
Jun 2, 2026	58.21	58.21	54.50	56.11	56.11	0.77%	19,961
Jun 1, 2026	54.90	56.40	53.01	55.68	55.68	3.07%	10,112
May 29, 2026	55.00	56.99	53.81	54.02	54.02	1.12%	15,708
May 25, 2026	54.90	54.90	53.39	53.42	53.42	-0.19%	6,168
May 22, 2026	53.01	53.98	53.00	53.52	53.52	0.26%	611
May 21, 2026	54.88	54.88	52.21	53.38	53.38	2.10%	4,260
May 20, 2026	54.90	54.90	53.00	52.28	52.28	-	1,210
May 19, 2026	54.89	54.89	52.01	52.28	52.28	-4.93%	4,923
May 18, 2026	54.49	54.99	52.35	54.99	54.99	2.54%	7,463
May 15, 2026	54.78	54.78	53.00	53.63	53.63	1.11%	480
May 14, 2026	55.00	55.00	53.00	53.04	53.04	-3.58%	6,460
May 13, 2026	55.00	55.02	52.85	55.01	55.01	0.02%	1,819
May 12, 2026	55.00	55.39	55.00	55.00	55.00	-0.70%	5,414
May 11, 2026	53.57	55.40	53.57	55.39	55.39	1.73%	5,297
May 8, 2026	54.10	54.45	51.20	54.45	54.45	0.55%	6,988
May 7, 2026	52.50	54.45	52.50	54.15	54.15	0.28%	3,894
May 6, 2026	55.75	55.75	53.00	54.00	54.00	3.07%	997
May 5, 2026	54.51	54.51	51.15	52.39	52.39	-3.68%	1,520
May 4, 2026	56.00	56.00	54.01	54.39	54.39	-1.38%	15,819
Apr 30, 2026	54.00	55.68	53.51	55.15	55.15	2.13%	658
Apr 29, 2026	54.04	55.00	53.51	54.00	54.00	-0.13%	4,113
Apr 28, 2026	57.00	57.44	54.06	54.07	54.07	-2.98%	14,012
Apr 27, 2026	56.00	56.83	55.00	55.73	55.73	-3.88%	7,522
Apr 24, 2026	59.98	60.00	54.12	57.98	57.98	-0.29%	708
Apr 23, 2026	59.00	59.48	57.02	58.15	58.15	-2.25%	440
Apr 22, 2026	59.00	60.00	57.20	59.49	59.49	1.43%	10,558
Apr 21, 2026	58.50	60.00	56.50	58.65	58.65	0.41%	5,947
Apr 20, 2026	54.00	59.70	52.26	58.41	58.41	7.63%	45,334
Apr 17, 2026	54.78	54.85	53.60	54.27	54.27	-1.04%	3,415
Apr 16, 2026	53.80	55.00	53.00	54.84	54.84	1.93%	18,737
Apr 15, 2026	54.00	56.21	53.80	53.80	53.80	-0.11%	27,267
Apr 14, 2026	53.50	54.00	53.35	53.86	53.86	0.77%	4,862
Apr 13, 2026	53.49	54.00	51.10	53.45	53.45	0.19%	22,005
Apr 10, 2026	53.00	58.00	51.51	53.35	53.35	1.00%	16,693
Apr 9, 2026	53.51	53.51	50.71	52.82	52.82	-0.34%	1,736
Apr 8, 2026	50.01	54.48	50.01	53.00	53.00	7.01%	10,642
Apr 7, 2026	54.00	55.00	48.50	49.53	49.53	-7.89%	18,392
Apr 6, 2026	44.70	53.77	44.70	53.77	53.77	10.00%	42,958