Ginar Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	36.40	38.60	36.40	37.05	37.05	2.49%	1,015,991
May 7, 2026	35.85	36.40	35.40	36.15	36.15	1.40%	230,522
May 6, 2026	35.70	35.80	34.65	35.65	35.65	-	492,102
May 5, 2026	35.45	36.35	35.30	35.65	35.65	0.14%	277,427
May 4, 2026	35.65	36.35	35.45	35.60	35.60	-0.14%	302,527
Apr 30, 2026	37.00	37.00	35.65	35.65	35.65	-2.06%	224,051
Apr 29, 2026	34.95	36.80	34.50	36.40	36.40	3.12%	487,488
Apr 28, 2026	35.45	35.55	35.00	35.30	35.30	-0.42%	176,501
Apr 27, 2026	35.60	36.55	34.65	35.45	35.45	0.42%	495,382
Apr 24, 2026	35.45	35.80	34.90	35.30	35.30	-0.56%	308,040
Apr 23, 2026	36.55	37.15	33.75	35.50	35.50	-1.66%	886,020
Apr 22, 2026	37.10	37.10	35.95	36.10	36.10	-2.30%	418,642
Apr 21, 2026	36.90	37.20	36.40	36.95	36.95	0.96%	449,881
Apr 20, 2026	35.75	37.25	35.65	36.60	36.60	2.95%	789,979
Apr 17, 2026	35.50	35.55	35.05	35.55	35.55	0.14%	331,639
Apr 16, 2026	36.10	36.60	35.50	35.50	35.50	-0.84%	349,130
Apr 15, 2026	37.25	37.60	35.60	35.80	35.80	-3.89%	937,563
Apr 14, 2026	35.15	37.55	35.15	37.25	37.25	6.73%	1,257,508
Apr 13, 2026	34.50	36.40	34.50	34.90	34.90	4.33%	1,108,914
Apr 10, 2026	34.95	35.10	33.30	33.45	33.45	-4.97%	779,903
Apr 9, 2026	32.60	35.45	32.30	35.20	35.20	8.14%	998,173
Apr 8, 2026	32.85	33.20	32.50	32.55	32.55	-0.46%	519,914
Apr 7, 2026	33.00	33.30	32.35	32.70	32.70	-	346,264
Apr 2, 2026	34.70	35.50	32.45	32.70	32.70	-2.53%	2,159,721
Apr 1, 2026	30.95	33.55	30.95	33.55	33.55	10.00%	1,237,701
Mar 31, 2026	30.50	31.30	30.50	30.50	30.50	-0.97%	221,560
Mar 30, 2026	30.95	31.10	30.25	30.80	30.80	-0.65%	259,310
Mar 27, 2026	30.00	31.20	29.75	31.00	31.00	2.82%	275,788
Mar 26, 2026	29.95	30.60	29.65	30.15	30.15	-3.21%	386,169
Mar 25, 2026	30.95	31.40	30.95	31.15	29.65	0.97%	175,758
Mar 24, 2026	30.90	31.00	30.50	30.85	29.36	0.65%	135,771
Mar 23, 2026	31.50	31.50	30.65	30.65	29.17	-2.85%	196,405
Mar 20, 2026	30.90	32.10	30.65	31.55	30.03	2.44%	462,253
Mar 19, 2026	29.35	31.05	29.35	30.80	29.31	1.65%	336,204
Mar 18, 2026	30.30	30.40	30.15	30.30	28.84	0.33%	110,985
Mar 17, 2026	29.65	30.30	29.65	30.20	28.74	1.85%	168,915
Mar 16, 2026	29.65	29.75	29.15	29.65	28.22	1.72%	152,576
Mar 13, 2026	29.40	29.70	29.00	29.15	27.74	-1.19%	310,011
Mar 12, 2026	29.50	29.65	29.35	29.50	28.08	0.51%	94,660
Mar 11, 2026	29.30	29.80	29.30	29.35	27.93	1.91%	108,094
Mar 10, 2026	28.35	28.95	28.35	28.80	27.41	1.77%	63,560
Mar 9, 2026	28.90	29.20	28.20	28.30	26.94	-4.87%	241,157
Mar 6, 2026	29.90	29.90	29.50	29.75	28.32	-	63,043
Mar 5, 2026	29.75	30.05	29.50	29.75	28.32	1.02%	73,481
Mar 4, 2026	30.50	30.50	29.10	29.45	28.03	-3.76%	227,236
Mar 3, 2026	31.10	31.20	30.40	30.60	29.12	-0.97%	126,608
Mar 2, 2026	30.50	31.00	30.30	30.90	29.41	0.65%	251,372
Feb 26, 2026	31.00	31.00	30.60	30.70	29.22	-0.97%	121,791
Feb 25, 2026	31.30	31.35	30.80	31.00	29.50	-0.80%	133,143
Feb 24, 2026	30.95	31.50	30.95	31.25	29.74	0.16%	145,228