Giti Tire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	13.95	13.98	13.79	13.90	-	-0.36%	1,176,300
Jun 1, 2026	13.50	13.97	13.39	13.95	13.95	3.26%	2,135,600
May 29, 2026	13.77	13.77	13.38	13.51	13.51	-1.31%	1,599,924
May 28, 2026	13.58	13.72	13.47	13.69	13.69	0.15%	1,691,100
May 27, 2026	13.81	13.93	13.54	13.67	13.67	-1.94%	1,724,700
May 26, 2026	13.99	14.25	13.79	13.94	13.94	-0.64%	2,421,400
May 25, 2026	14.25	14.42	13.91	14.03	14.03	-2.03%	4,239,101
May 22, 2026	13.98	14.33	13.94	14.32	14.32	1.34%	1,805,300
May 21, 2026	14.18	14.27	13.99	14.13	14.13	0.07%	1,914,300
May 20, 2026	14.25	14.26	14.10	14.12	14.12	-1.12%	1,079,800
May 19, 2026	14.09	14.35	13.95	14.28	14.28	2.29%	2,498,200
May 18, 2026	13.90	14.00	13.67	13.96	13.96	-0.14%	2,040,000
May 15, 2026	14.07	14.25	13.91	13.98	13.98	-0.92%	2,525,700
May 14, 2026	14.59	14.63	14.09	14.11	14.11	-3.02%	2,378,200
May 13, 2026	14.01	14.68	13.99	14.55	14.55	3.19%	3,423,883
May 12, 2026	14.25	14.46	14.07	14.10	14.10	-1.05%	2,699,300
May 11, 2026	14.45	14.45	14.05	14.25	14.25	-0.90%	4,056,001
May 8, 2026	14.10	14.55	13.97	14.38	14.38	2.35%	4,882,382
May 7, 2026	13.50	14.20	13.50	14.05	14.05	1.74%	7,287,182
May 6, 2026	13.81	13.81	13.81	13.81	13.81	-5.02%	867,300
Apr 30, 2026	14.75	14.82	14.49	14.54	14.54	-2.68%	2,909,671
Apr 29, 2026	14.69	15.07	14.63	14.94	14.94	1.77%	2,757,800
Apr 28, 2026	14.95	14.95	14.60	14.68	14.68	-1.34%	2,222,100
Apr 27, 2026	15.00	15.08	14.85	14.88	14.88	0.40%	1,943,800
Apr 24, 2026	14.65	14.87	14.43	14.82	14.82	1.16%	2,209,100
Apr 23, 2026	14.90	14.92	14.57	14.65	14.65	-0.07%	2,802,200
Apr 22, 2026	14.52	14.76	14.46	14.66	14.66	0.96%	1,891,700
Apr 21, 2026	14.64	14.71	14.41	14.52	14.52	-0.89%	1,471,100
Apr 20, 2026	14.66	14.72	14.53	14.65	14.65	0.27%	1,386,500
Apr 17, 2026	14.55	14.75	14.46	14.61	14.61	0.41%	1,562,499
Apr 16, 2026	14.70	14.78	14.48	14.55	14.55	-0.82%	1,579,501
Apr 15, 2026	14.27	14.77	14.24	14.67	14.67	2.80%	3,505,601
Apr 14, 2026	14.20	14.28	14.13	14.27	14.27	0.42%	2,045,100
Apr 13, 2026	14.09	14.52	14.05	14.21	14.21	2.75%	3,323,800
Apr 10, 2026	13.76	13.89	13.71	13.83	13.83	1.02%	1,372,501
Apr 9, 2026	13.71	13.84	13.62	13.69	13.69	-0.80%	1,255,801
Apr 8, 2026	13.62	13.80	13.54	13.80	13.80	2.68%	1,721,202
Apr 7, 2026	13.38	13.48	13.33	13.44	13.44	0.45%	990,301
Apr 3, 2026	13.64	13.65	13.35	13.38	13.38	-1.76%	1,484,001
Apr 2, 2026	13.69	13.86	13.53	13.62	13.62	-0.95%	1,408,200
Apr 1, 2026	13.71	13.82	13.63	13.75	13.75	0.95%	1,223,800
Mar 31, 2026	13.70	13.86	13.58	13.62	13.62	-1.30%	1,888,200
Mar 30, 2026	13.65	13.93	13.60	13.80	13.80	0.29%	1,157,800
Mar 27, 2026	13.62	13.80	13.58	13.76	13.76	0.81%	995,900
Mar 26, 2026	13.91	13.94	13.62	13.65	13.65	-2.15%	1,419,601
Mar 25, 2026	13.76	14.04	13.73	13.95	13.95	1.60%	1,441,402
Mar 24, 2026	13.68	13.75	13.53	13.73	13.73	2.08%	1,343,700
Mar 23, 2026	13.98	14.10	13.40	13.45	13.45	-4.68%	2,319,601
Mar 20, 2026	14.15	14.28	14.05	14.11	14.11	-0.35%	1,285,001
Mar 19, 2026	14.26	14.37	14.12	14.16	14.16	-1.53%	1,332,800