Ginar Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	37.95	38.25	36.40	36.90	-	3.80%	82,000
Aug 12, 2026	35.15	35.60	35.05	35.55	35.55	1.14%	90,988
Aug 11, 2026	35.45	35.45	35.00	35.15	35.15	-0.14%	40,634
Aug 10, 2026	34.70	35.30	34.65	35.20	35.20	0.57%	93,134
Aug 7, 2026	35.20	35.60	34.70	35.00	35.00	-	47,760
Aug 6, 2026	34.80	35.00	34.40	35.00	35.00	0.86%	105,473
Aug 5, 2026	35.00	35.00	34.35	34.70	34.70	1.46%	109,528
Aug 4, 2026	34.50	34.65	33.90	34.20	34.20	1.18%	80,146
Aug 3, 2026	33.55	34.40	33.55	33.80	33.80	-1.02%	96,862
Jul 31, 2026	34.20	34.35	33.60	34.15	34.15	4.27%	142,623
Jul 30, 2026	33.95	33.95	32.30	32.75	32.75	-0.46%	178,120
Jul 29, 2026	34.30	34.30	32.25	32.90	32.90	-4.64%	315,969
Jul 28, 2026	35.60	35.60	34.05	34.50	34.50	-3.63%	274,353
Jul 27, 2026	35.40	35.80	35.35	35.80	35.80	0.28%	90,581
Jul 24, 2026	35.75	36.10	35.50	35.70	35.70	-0.56%	76,738
Jul 23, 2026	37.20	37.20	35.90	35.90	35.90	0.56%	258,585
Jul 22, 2026	36.90	36.90	35.70	35.70	35.70	-1.79%	122,341
Jul 21, 2026	35.95	36.50	35.75	36.35	36.35	2.11%	111,814
Jul 20, 2026	36.40	36.40	34.70	35.60	35.60	-1.25%	265,411
Jul 17, 2026	37.20	37.20	35.80	36.05	36.05	-4.38%	345,978
Jul 16, 2026	38.40	38.40	37.60	37.70	37.70	-2.20%	149,960
Jul 15, 2026	38.55	39.15	38.30	38.55	38.55	0.39%	165,332
Jul 14, 2026	38.90	38.90	36.90	38.40	38.40	-0.26%	491,538
Jul 13, 2026	39.00	39.10	38.25	38.50	38.50	-1.28%	229,335
Jul 9, 2026	38.90	39.20	38.80	39.00	39.00	-0.26%	251,483
Jul 8, 2026	39.65	39.65	38.90	39.10	39.10	-0.89%	137,965
Jul 7, 2026	40.50	40.55	39.20	39.45	39.45	-2.23%	311,760
Jul 6, 2026	40.20	41.90	40.20	40.35	40.35	0.88%	304,684
Jul 3, 2026	39.00	40.30	39.00	40.00	40.00	2.17%	183,962
Jul 2, 2026	39.00	39.80	38.70	39.15	39.15	0.13%	305,274
Jul 1, 2026	39.40	39.50	38.90	39.10	39.10	0.13%	193,543
Jun 30, 2026	38.60	39.10	38.60	39.05	39.05	1.30%	114,205
Jun 29, 2026	38.65	39.40	38.20	38.55	38.55	-0.13%	189,579
Jun 26, 2026	40.10	40.20	38.60	38.60	38.60	-4.81%	400,860
Jun 25, 2026	41.10	41.10	40.05	40.55	40.55	-1.10%	253,523
Jun 24, 2026	40.60	41.00	39.80	41.00	41.00	0.99%	208,212
Jun 23, 2026	42.05	42.05	40.05	40.60	40.60	-3.10%	340,800
Jun 22, 2026	40.15	41.90	39.85	41.90	41.90	4.75%	613,750
Jun 18, 2026	41.00	41.00	39.90	40.00	40.00	-1.60%	482,147
Jun 17, 2026	40.60	41.40	40.50	40.65	40.65	-	293,800
Jun 16, 2026	43.05	43.10	40.50	40.65	40.65	-5.57%	818,410
Jun 15, 2026	42.80	43.60	42.50	43.05	43.05	1.89%	394,259
Jun 12, 2026	43.30	44.00	42.20	42.25	42.25	0.96%	603,143
Jun 11, 2026	39.70	42.00	39.70	41.85	41.85	6.22%	916,646
Jun 10, 2026	41.25	42.20	39.20	39.40	39.40	-5.29%	721,514
Jun 9, 2026	42.80	43.45	41.25	41.60	41.60	-2.80%	785,665
Jun 8, 2026	40.50	43.00	40.50	42.80	42.80	-4.25%	802,159
Jun 5, 2026	45.45	45.50	44.30	44.70	44.70	-1.11%	559,966
Jun 4, 2026	44.90	46.40	44.50	45.20	45.20	0.67%	858,581
Jun 3, 2026	44.20	45.80	43.80	44.90	44.90	2.05%	757,429