Giant Network Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	32.80	33.46	32.15	33.40	33.40	3.02%	67,707,800
May 6, 2026	32.93	33.00	31.84	32.42	32.42	-1.22%	78,974,440
Apr 30, 2026	33.39	33.58	32.68	32.82	32.82	-2.06%	51,787,700
Apr 29, 2026	32.20	33.70	31.95	33.51	33.51	4.33%	72,704,429
Apr 28, 2026	32.00	32.73	31.41	32.12	32.12	1.90%	66,644,978
Apr 27, 2026	31.31	31.88	31.30	31.52	31.52	1.16%	32,933,970
Apr 24, 2026	31.52	31.85	30.79	31.16	31.16	-2.26%	37,416,182
Apr 23, 2026	32.10	32.55	31.31	31.88	31.88	-0.69%	38,049,923
Apr 22, 2026	31.81	32.12	31.54	32.10	32.10	0.16%	28,836,630
Apr 21, 2026	32.25	32.36	31.72	32.05	32.05	-0.62%	39,314,890
Apr 20, 2026	32.31	32.75	32.04	32.25	32.25	-0.28%	39,997,331
Apr 17, 2026	33.00	33.00	32.00	32.34	32.34	-2.80%	46,486,890
Apr 16, 2026	32.23	33.33	32.20	33.27	33.27	3.81%	64,417,180
Apr 15, 2026	31.88	33.08	31.80	32.05	32.05	0.94%	62,425,645
Apr 14, 2026	31.94	32.05	31.10	31.75	31.75	0.73%	69,866,812
Apr 13, 2026	35.16	35.50	31.11	31.52	31.52	-8.80%	150,556,800
Apr 10, 2026	33.12	35.18	33.07	34.56	34.56	4.82%	67,673,420
Apr 9, 2026	33.90	33.93	32.50	32.97	32.97	-4.66%	55,645,510
Apr 8, 2026	34.08	35.13	33.70	34.58	34.58	5.07%	56,192,560
Apr 7, 2026	33.24	33.71	32.55	32.91	32.91	-0.87%	42,040,130
Apr 3, 2026	34.69	34.75	33.07	33.20	33.20	-2.50%	38,260,720
Apr 2, 2026	35.02	35.28	33.51	34.05	34.05	-1.84%	61,659,250
Apr 1, 2026	32.30	34.69	31.95	34.69	34.69	9.99%	55,955,930
Mar 31, 2026	31.59	32.75	31.40	31.54	31.54	0.35%	35,832,570
Mar 30, 2026	31.58	31.84	30.90	31.43	31.43	-2.24%	27,645,250
Mar 27, 2026	31.46	32.35	31.36	32.15	32.15	1.01%	23,412,500
Mar 26, 2026	32.54	32.99	31.62	31.83	31.83	-2.36%	20,827,139
Mar 25, 2026	31.49	32.95	31.46	32.60	32.60	3.85%	36,185,021
Mar 24, 2026	31.40	31.50	30.79	31.39	31.39	1.03%	28,846,357
Mar 23, 2026	31.57	32.15	30.76	31.07	31.07	-3.27%	50,605,390
Mar 20, 2026	32.98	33.72	32.03	32.12	32.12	-2.43%	33,866,550
Mar 19, 2026	34.07	34.07	32.23	32.92	32.92	-5.54%	58,410,960
Mar 18, 2026	34.75	35.22	34.19	34.85	34.85	0.55%	32,780,160
Mar 17, 2026	35.19	36.50	34.58	34.66	34.66	-1.00%	40,677,998
Mar 16, 2026	35.18	36.09	34.48	35.01	35.01	-1.19%	36,171,280
Mar 13, 2026	36.91	37.24	35.11	35.43	35.43	-1.39%	52,249,210
Mar 12, 2026	36.65	36.65	35.28	35.93	35.93	-1.94%	35,616,190
Mar 11, 2026	36.51	37.78	35.87	36.64	36.64	2.03%	71,704,270
Mar 10, 2026	34.62	36.19	34.62	35.91	35.91	4.54%	50,299,080
Mar 9, 2026	35.03	35.14	33.32	34.35	34.35	-3.51%	62,574,223
Mar 6, 2026	35.20	35.75	34.77	35.60	35.60	0.34%	28,400,880
Mar 5, 2026	35.75	36.52	35.00	35.48	35.48	-0.37%	41,305,397
Mar 4, 2026	35.60	36.30	35.35	35.61	35.61	-1.08%	31,856,660
Mar 3, 2026	37.00	37.60	35.77	36.00	36.00	-2.62%	47,613,683
Mar 2, 2026	35.87	36.97	35.87	36.97	36.97	-0.35%	43,914,970
Feb 27, 2026	37.70	37.78	36.47	37.10	37.10	-1.17%	42,116,296
Feb 26, 2026	38.78	38.97	37.16	37.54	37.54	-2.87%	55,332,520
Feb 25, 2026	39.26	39.40	38.00	38.65	38.65	-1.48%	60,482,100
Feb 24, 2026	40.94	40.95	38.31	39.23	39.23	-4.22%	61,669,819
Feb 13, 2026	41.05	41.85	40.95	40.96	40.96	-0.78%	19,961,680