Ginar Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	32.00	32.00	31.00	31.15	31.15	-1.42%	384,521
Jan 21, 2026	31.80	31.90	31.40	31.60	31.60	-0.63%	251,342
Jan 20, 2026	31.80	32.50	31.65	31.80	31.80	-	236,563
Jan 19, 2026	31.20	32.90	31.20	31.80	31.80	2.09%	741,136
Jan 16, 2026	31.40	31.40	30.95	31.15	31.15	-0.32%	316,251
Jan 15, 2026	31.40	31.45	31.10	31.25	31.25	-	332,817
Jan 14, 2026	30.75	31.45	30.60	31.25	31.25	2.63%	395,526
Jan 13, 2026	30.35	31.10	30.15	30.45	30.45	-1.77%	291,531
Jan 12, 2026	30.70	31.70	30.70	31.00	31.00	1.81%	303,483
Jan 9, 2026	30.80	30.80	30.25	30.45	30.45	-1.14%	186,973
Jan 8, 2026	30.25	31.15	30.10	30.80	30.80	1.65%	376,567
Jan 7, 2026	30.00	30.60	30.00	30.30	30.30	1.00%	220,577
Jan 6, 2026	30.40	30.40	29.90	30.00	30.00	-1.15%	310,977
Jan 5, 2026	31.50	31.60	30.15	30.35	30.35	-3.34%	425,833
Jan 2, 2026	31.50	31.85	31.05	31.40	31.40	0.16%	409,551
Dec 31, 2025	31.80	32.85	31.25	31.35	31.35	-0.79%	1,082,734
Dec 30, 2025	30.80	31.95	29.60	31.60	31.60	4.98%	1,126,461
Dec 29, 2025	29.50	31.00	29.30	30.10	30.10	4.70%	1,024,388
Dec 26, 2025	28.90	28.90	28.60	28.75	28.75	-0.17%	90,159
Dec 24, 2025	29.15	29.15	28.60	28.80	28.80	0.17%	76,900
Dec 23, 2025	28.55	28.80	28.25	28.75	28.75	0.70%	120,215
Dec 22, 2025	28.60	28.85	28.50	28.55	28.55	0.18%	70,396
Dec 19, 2025	28.75	28.75	28.50	28.50	28.50	-0.70%	77,195
Dec 18, 2025	28.90	29.00	28.45	28.70	28.70	-0.52%	68,442
Dec 17, 2025	28.85	29.20	28.85	28.85	28.85	0.17%	59,324
Dec 16, 2025	29.20	29.30	28.55	28.80	28.80	-1.37%	123,137
Dec 15, 2025	28.30	29.45	28.00	29.20	29.20	1.57%	196,515
Dec 12, 2025	28.75	28.80	28.45	28.75	28.75	0.17%	118,007
Dec 11, 2025	28.50	29.15	28.45	28.70	28.70	1.77%	247,847
Dec 10, 2025	28.60	28.70	28.20	28.20	28.20	-1.05%	117,627
Dec 9, 2025	28.20	28.70	27.85	28.50	28.50	3.26%	189,491
Dec 8, 2025	27.50	27.80	27.50	27.60	27.60	-0.36%	64,693
Dec 5, 2025	27.90	28.00	27.60	27.70	27.70	-0.54%	90,391
Dec 4, 2025	27.85	27.95	27.80	27.85	27.85	-	100,658
Dec 3, 2025	27.90	28.05	27.75	27.85	27.85	-0.71%	100,800
Dec 2, 2025	28.20	28.20	27.95	28.05	28.05	-0.18%	48,282
Dec 1, 2025	28.45	28.50	28.05	28.10	28.10	-	56,239
Nov 28, 2025	27.75	28.50	27.75	28.10	28.10	1.26%	127,327
Nov 27, 2025	27.80	27.90	27.65	27.75	27.75	0.54%	39,704
Nov 26, 2025	27.65	27.95	27.55	27.60	27.60	0.36%	107,708
Nov 25, 2025	27.45	27.60	27.35	27.50	27.50	0.73%	73,336
Nov 24, 2025	27.50	27.50	27.25	27.30	27.30	-0.55%	62,084
Nov 21, 2025	27.40	27.80	27.30	27.45	27.45	-1.08%	105,527
Nov 20, 2025	27.80	28.00	27.70	27.75	27.75	1.09%	74,604
Nov 19, 2025	27.30	27.50	27.25	27.45	27.45	0.18%	76,489
Nov 18, 2025	28.05	28.05	27.20	27.40	27.40	-3.18%	220,166
Nov 17, 2025	29.30	29.30	28.30	28.30	28.30	-2.92%	221,098
Nov 14, 2025	28.70	29.30	28.40	29.15	29.15	1.39%	182,993
Nov 13, 2025	28.75	29.40	28.40	28.75	28.75	1.77%	349,090
Nov 12, 2025	27.70	28.35	27.60	28.25	28.25	1.99%	130,987