Giant Network Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 16, 2025	39.83	40.29	39.11	39.56	39.56	-0.98%	26,546,030
Oct 15, 2025	39.95	40.23	37.78	39.95	39.95	-	42,128,730
Oct 14, 2025	41.27	42.75	39.79	39.95	39.95	-3.13%	37,516,340
Oct 13, 2025	39.60	41.59	39.60	41.24	41.24	-0.15%	42,128,700
Oct 10, 2025	42.03	42.78	40.75	41.30	41.30	-2.91%	52,773,450
Oct 9, 2025	45.17	45.55	42.10	42.54	42.54	-5.84%	76,710,020
Sep 30, 2025	46.18	46.21	45.00	45.18	45.18	-1.22%	29,425,490
Sep 29, 2025	44.00	46.40	44.00	45.74	45.74	2.79%	37,990,570
Sep 26, 2025	45.02	46.17	44.00	44.50	44.50	-2.09%	32,821,080
Sep 25, 2025	45.00	46.88	44.95	45.45	45.45	1.29%	47,226,890
Sep 24, 2025	43.30	45.77	42.62	44.87	44.87	4.32%	47,543,840
Sep 23, 2025	44.44	45.47	42.09	43.01	43.01	-4.10%	54,913,150
Sep 22, 2025	44.57	45.44	44.00	44.85	44.70	-0.33%	27,874,070
Sep 19, 2025	45.58	46.50	44.71	45.00	44.85	-1.27%	42,588,670
Sep 18, 2025	45.29	47.66	44.68	45.58	45.43	0.44%	51,204,230
Sep 17, 2025	43.50	45.80	43.43	45.38	45.23	4.49%	45,966,330