Giant Network Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 25, 2025	44.21	46.53	44.21	45.72	-	-1.34%	13,085,670
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
Nov 24, 2025	36.22	37.57	35.75	36.92	36.92	2.56%	52,253,120
Nov 21, 2025	35.29	37.42	35.20	36.00	36.00	0.98%	40,778,370
Nov 20, 2025	35.76	36.39	35.50	35.65	35.65	-1.03%	13,807,210
Nov 19, 2025	36.41	36.48	35.50	36.02	36.02	-1.26%	16,354,110
Nov 18, 2025	35.77	36.95	35.59	36.48	36.48	2.01%	28,603,290
Nov 17, 2025	35.38	36.04	34.55	35.76	35.76	-0.25%	34,450,210
Nov 14, 2025	36.48	36.80	35.61	35.85	35.85	-2.56%	25,099,460
Nov 13, 2025	36.43	37.66	36.05	36.79	36.79	1.35%	36,873,550
Nov 12, 2025	35.61	37.31	35.59	36.30	36.30	1.91%	43,620,850
Nov 11, 2025	35.38	36.87	35.15	35.62	35.62	0.34%	29,167,100
Nov 10, 2025	36.02	36.29	34.80	35.50	35.50	-1.63%	29,272,530
Nov 7, 2025	36.45	36.96	35.87	36.09	36.09	-1.80%	24,993,560
Nov 6, 2025	35.66	37.05	35.27	36.75	36.75	3.43%	37,346,980
Nov 5, 2025	34.41	36.00	34.33	35.53	35.53	1.31%	33,796,800
Nov 4, 2025	36.24	36.38	34.60	35.07	35.07	-3.47%	36,642,250
Nov 3, 2025	35.42	36.48	35.32	36.33	36.33	3.53%	48,274,160
Oct 31, 2025	35.87	36.00	34.97	35.09	35.09	-1.13%	52,401,140
Oct 30, 2025	37.79	37.91	34.21	35.49	35.49	-6.41%	106,706,700
Oct 29, 2025	37.00	38.88	36.63	37.92	37.92	1.26%	60,997,870
Oct 28, 2025	37.71	38.45	36.35	37.45	37.45	-1.73%	64,375,010
Oct 27, 2025	41.01	41.30	36.80	38.11	38.11	-5.60%	78,009,630
Oct 24, 2025	39.68	40.40	38.99	40.37	40.37	1.30%	24,750,040
Oct 23, 2025	40.00	40.44	38.89	39.85	39.85	-0.37%	21,764,770
Oct 22, 2025	39.56	40.48	39.39	40.00	40.00	-0.25%	25,588,240
Oct 21, 2025	38.35	40.23	38.28	40.10	40.10	4.02%	42,055,820
Oct 20, 2025	38.86	39.10	37.90	38.55	38.55	0.03%	27,050,130
Oct 17, 2025	39.20	40.16	38.30	38.54	38.54	-2.58%	34,243,640