Giant Network Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2025	28.40	30.35	28.32	30.00	29.90	4.28%	49,920,494
Aug 20, 2025	28.15	29.05	27.80	28.77	28.67	1.52%	36,641,056
Aug 19, 2025	28.30	29.11	28.00	28.34	28.25	0.11%	30,744,153
Aug 18, 2025	29.08	29.35	27.99	28.31	28.22	0.04%	54,673,978
Aug 15, 2025	29.04	29.18	28.00	28.30	28.21	-4.68%	48,849,376
Aug 14, 2025	28.47	30.54	28.08	29.69	29.59	4.29%	50,303,230
Aug 13, 2025	28.51	28.77	27.96	28.47	28.37	-0.11%	51,460,710
Aug 12, 2025	29.17	29.73	28.19	28.50	28.40	-1.14%	48,320,248
Aug 11, 2025	29.33	29.94	28.64	28.83	28.73	-3.29%	52,363,002
Aug 8, 2025	28.66	30.50	28.47	29.81	29.71	4.27%	59,200,252
Aug 7, 2025	27.69	28.84	27.60	28.59	28.49	2.00%	49,556,767
Aug 6, 2025	27.67	28.20	27.19	28.03	27.94	0.65%	56,786,489
Aug 5, 2025	27.02	28.10	26.83	27.85	27.76	4.98%	86,879,665
Aug 4, 2025	25.45	26.53	24.83	26.53	26.44	9.99%	87,444,690
Aug 1, 2025	23.40	24.17	23.15	24.12	24.04	1.60%	41,651,489
Jul 31, 2025	24.50	24.75	23.63	23.74	23.66	-1.98%	40,971,888
Jul 30, 2025	24.11	24.53	23.70	24.22	24.14	-0.12%	49,982,339
Jul 29, 2025	23.84	24.25	23.36	24.25	24.17	1.25%	34,728,630
Jul 28, 2025	23.85	24.44	23.67	23.95	23.87	0.13%	35,511,689
Jul 25, 2025	24.35	24.35	23.52	23.92	23.84	-1.16%	33,268,527
Jul 24, 2025	24.20	24.45	23.75	24.20	24.12	-0.21%	29,002,551
Jul 23, 2025	24.00	24.52	23.77	24.25	24.17	0.66%	35,705,382
Jul 22, 2025	24.31	25.10	23.90	24.09	24.01	-2.63%	39,993,606
Jul 21, 2025	24.60	25.28	24.44	24.74	24.66	2.49%	47,115,675