Giant Network Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	42.41	42.57	41.03	41.56	41.56	-3.80%	41,027,742
Feb 3, 2026	42.91	43.53	40.00	43.20	43.20	1.89%	63,510,036
Feb 2, 2026	44.66	47.00	42.20	42.40	42.40	-3.59%	47,859,960
Jan 30, 2026	43.68	44.85	43.40	43.98	43.98	0.18%	32,594,169
Jan 29, 2026	44.49	45.64	43.80	43.90	43.90	-2.03%	35,875,580
Jan 28, 2026	46.88	47.22	44.70	44.81	44.81	-5.32%	46,752,820
Jan 27, 2026	46.48	47.76	44.62	47.33	47.33	2.42%	41,988,360
Jan 26, 2026	47.51	48.88	44.95	46.21	46.21	-7.23%	66,544,950
Jan 23, 2026	49.80	50.50	48.15	49.81	49.81	0.95%	40,498,997
Jan 22, 2026	50.29	50.90	48.71	49.34	49.34	-1.91%	22,686,400
Jan 21, 2026	51.13	51.80	49.76	50.30	50.30	-1.64%	32,904,020
Jan 20, 2026	51.80	53.35	50.40	51.14	51.14	2.40%	69,033,610
Jan 19, 2026	46.91	49.94	46.91	49.94	49.94	10.00%	50,369,410
Jan 16, 2026	46.06	46.54	44.59	45.40	45.40	-1.41%	40,240,110
Jan 15, 2026	47.47	48.00	45.66	46.05	46.05	-2.06%	37,170,020
Jan 14, 2026	48.72	50.00	45.60	47.02	47.02	-3.94%	51,672,390
Jan 13, 2026	50.00	51.30	48.22	48.95	48.95	-0.93%	47,840,390
Jan 12, 2026	47.62	49.89	47.26	49.41	49.41	5.58%	49,936,860
Jan 9, 2026	45.60	47.49	44.85	46.80	46.80	2.61%	27,823,919
Jan 8, 2026	45.39	46.60	44.69	45.61	45.61	0.24%	23,710,310
Jan 7, 2026	45.06	46.66	45.00	45.50	45.50	0.22%	22,179,745
Jan 6, 2026	44.40	45.80	43.82	45.40	45.40	1.84%	29,209,160
Jan 5, 2026	43.11	45.19	42.90	44.58	44.58	2.98%	34,468,430
Dec 31, 2025	43.74	44.08	43.16	43.29	43.29	-1.43%	19,372,350
Dec 30, 2025	45.00	45.22	43.74	43.92	43.92	-2.18%	28,643,550
Dec 29, 2025	46.00	46.42	44.56	44.90	44.90	-2.52%	28,650,240
Dec 26, 2025	45.50	46.50	45.31	46.06	46.06	0.11%	25,524,060
Dec 25, 2025	46.27	46.53	44.96	46.01	46.01	-0.71%	20,137,350
Dec 24, 2025	46.56	46.98	44.59	46.34	46.34	-1.40%	33,564,230
Dec 23, 2025	45.08	48.48	44.67	47.00	47.00	4.26%	35,381,770
Dec 22, 2025	45.12	45.99	44.33	45.08	45.08	-0.02%	28,018,260
Dec 19, 2025	44.21	45.31	43.22	45.09	45.09	3.66%	38,129,216
Dec 18, 2025	42.40	44.98	42.39	43.50	43.50	1.95%	31,190,335
Dec 17, 2025	40.20	43.13	40.06	42.67	42.67	5.67%	38,024,030
Dec 16, 2025	42.08	42.59	39.14	40.38	40.38	-3.30%	32,611,370
Dec 15, 2025	40.75	43.00	40.63	41.76	41.76	0.92%	25,914,829
Dec 12, 2025	41.67	42.26	40.30	41.38	41.38	-1.29%	31,307,790
Dec 11, 2025	41.56	42.53	40.13	41.92	41.92	0.41%	31,668,020
Dec 10, 2025	40.50	42.20	39.59	41.75	41.75	2.68%	28,885,250
Dec 9, 2025	41.00	41.50	40.11	40.66	40.66	-0.20%	23,318,906
Dec 8, 2025	39.90	41.30	39.25	40.74	40.74	2.00%	31,311,210
Dec 5, 2025	39.60	40.30	39.22	39.94	39.94	0.99%	23,475,692
Dec 4, 2025	39.02	39.96	38.80	39.55	39.55	0.97%	20,999,020
Dec 3, 2025	40.23	40.88	39.01	39.17	39.17	-3.04%	34,245,120
Dec 2, 2025	41.00	42.10	40.11	40.40	40.40	-2.25%	31,542,520
Dec 1, 2025	41.01	41.55	40.01	41.33	41.33	0.46%	36,995,170
Nov 28, 2025	40.68	42.58	40.52	41.14	41.14	1.08%	40,986,097
Nov 27, 2025	40.90	42.67	40.58	40.70	40.70	-0.68%	48,165,040
Nov 26, 2025	41.43	42.46	40.28	40.98	40.98	0.91%	83,169,870
Nov 25, 2025	37.60	40.61	37.60	40.61	40.61	9.99%	72,922,490