Giant Network Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	36.45	36.96	35.87	36.09	36.09	-1.80%	24,993,563
Nov 6, 2025	35.66	37.05	35.27	36.75	36.75	3.43%	37,346,983
Nov 5, 2025	34.41	36.00	34.33	35.53	35.53	1.31%	34,165,700
Nov 4, 2025	36.24	36.38	34.60	35.07	35.07	-3.47%	36,642,255
Nov 3, 2025	35.42	36.48	35.32	36.33	36.33	3.53%	48,274,163
Oct 31, 2025	35.87	36.00	34.97	35.09	35.09	-1.13%	52,401,144
Oct 30, 2025	37.79	37.91	34.21	35.49	35.49	-6.41%	107,110,983
Oct 29, 2025	37.00	38.88	36.63	37.92	37.92	1.26%	61,346,873
Oct 28, 2025	37.71	38.45	36.35	37.45	37.45	-1.73%	64,375,018
Oct 27, 2025	41.01	41.30	36.80	38.11	38.11	-5.60%	78,317,972
Oct 24, 2025	39.68	40.40	38.99	40.37	40.37	1.30%	25,008,744
Oct 23, 2025	40.00	40.44	38.89	39.85	39.85	-0.37%	21,764,777
Oct 22, 2025	39.56	40.48	39.39	40.00	40.00	-0.25%	25,731,749
Oct 21, 2025	38.35	40.23	38.28	40.10	40.10	4.02%	42,055,824
Oct 20, 2025	38.86	39.10	37.90	38.55	38.55	0.03%	27,315,430
Oct 17, 2025	39.20	40.16	38.30	38.54	38.54	-2.58%	34,563,946
Oct 16, 2025	39.83	40.29	39.11	39.56	39.56	-0.98%	26,546,036
Oct 15, 2025	39.95	40.23	37.78	39.95	39.95	-	42,657,931
Oct 14, 2025	41.27	42.75	39.79	39.95	39.95	-3.13%	37,516,346
Oct 13, 2025	39.60	41.59	39.60	41.24	41.24	-0.15%	42,128,708
Oct 10, 2025	42.03	42.78	40.75	41.30	41.30	-2.91%	53,056,954
Oct 9, 2025	45.17	45.55	42.10	42.54	42.54	-5.84%	76,710,024
Sep 30, 2025	46.18	46.21	45.00	45.18	45.18	-1.22%	29,815,391
Sep 29, 2025	44.00	46.40	44.00	45.74	45.74	2.79%	37,990,579
Sep 26, 2025	45.02	46.17	44.00	44.50	44.50	-2.09%	32,821,084
Sep 25, 2025	45.00	46.88	44.95	45.45	45.45	1.29%	47,226,896
Sep 24, 2025	43.30	45.77	42.62	44.87	44.87	4.32%	47,543,846
Sep 23, 2025	44.44	45.47	42.09	43.01	43.01	-4.10%	54,913,156
Sep 22, 2025	44.57	45.44	44.00	44.85	44.70	-0.33%	27,874,078
Sep 19, 2025	45.58	46.50	44.71	45.00	44.85	-1.27%	42,588,679
Sep 18, 2025	45.29	47.66	44.68	45.58	45.43	0.44%	51,204,236
Sep 17, 2025	43.50	45.80	43.43	45.38	45.23	4.49%	45,966,334
Sep 16, 2025	44.55	45.00	43.00	43.43	43.28	-2.58%	44,973,466
Sep 15, 2025	41.04	45.59	40.80	44.58	44.43	6.14%	58,980,173
Sep 12, 2025	43.00	43.64	41.61	42.00	41.86	-4.76%	49,206,916
Sep 11, 2025	43.98	45.99	40.60	44.10	43.95	0.27%	90,202,191
Sep 10, 2025	39.24	43.98	39.24	43.98	43.83	10.01%	80,231,615
Sep 9, 2025	39.10	40.99	38.62	39.98	39.85	0.96%	45,698,778
Sep 8, 2025	38.14	40.55	36.83	39.60	39.47	3.15%	57,472,051
Sep 5, 2025	34.56	38.57	34.21	38.39	38.26	9.25%	53,082,095
Sep 4, 2025	34.64	36.50	34.10	35.14	35.02	-2.52%	57,539,158
Sep 3, 2025	33.15	36.20	32.55	36.05	35.93	9.54%	68,925,979
Sep 2, 2025	31.13	33.10	31.05	32.91	32.80	5.38%	51,452,888
Sep 1, 2025	31.28	31.69	30.60	31.23	31.13	-1.17%	29,567,820
Aug 29, 2025	30.61	31.60	30.40	31.60	31.49	3.27%	38,983,759
Aug 28, 2025	30.33	30.72	29.55	30.60	30.50	-0.13%	40,514,501
Aug 27, 2025	31.50	32.20	30.38	30.64	30.54	-3.74%	38,887,693
Aug 26, 2025	30.92	32.90	30.82	31.83	31.72	2.94%	61,953,152
Aug 25, 2025	30.03	31.34	28.60	30.92	30.82	1.88%	54,896,808
Aug 22, 2025	29.88	30.42	29.22	30.35	30.25	1.17%	40,741,582