Ginar Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	33.50	33.80	33.00	33.50	33.50	2.45%	131,205
Nov 9, 2026	31.35	32.75	31.05	32.70	32.70	4.31%	62,701
Nov 6, 2026	30.30	31.40	30.15	31.35	31.35	-2.94%	101,794
Nov 5, 2026	32.85	33.00	32.20	32.30	32.30	-1.82%	75,637
Nov 4, 2026	32.80	33.05	32.00	32.90	32.90	0.46%	82,371
Nov 3, 2026	33.15	33.15	32.60	32.75	32.75	-1.06%	98,466
Nov 2, 2026	33.10	33.40	32.80	33.10	33.10	-	90,280
Oct 30, 2026	33.00	33.15	32.60	33.10	33.10	-1.19%	99,223
Oct 29, 2026	34.00	34.00	33.50	33.50	33.50	-2.33%	88,457
Oct 28, 2026	34.05	34.30	34.00	34.30	34.30	0.73%	36,255
Oct 27, 2026	33.80	34.05	33.65	34.05	34.05	1.19%	70,633
Oct 22, 2026	33.90	34.10	33.65	33.65	33.65	0.15%	89,852
Oct 21, 2026	33.90	34.10	33.60	33.60	33.60	-0.15%	75,545
Oct 20, 2026	33.70	34.15	33.55	33.65	33.65	-	73,062
Oct 19, 2026	34.00	34.00	33.55	33.65	33.65	-1.46%	70,005
Oct 16, 2026	34.00	34.30	34.00	34.15	34.15	0.74%	67,705
Oct 15, 2026	34.35	34.40	33.85	33.90	33.90	-2.16%	160,603
Oct 14, 2026	34.85	34.85	34.55	34.65	34.65	-0.14%	61,069
Oct 13, 2026	35.10	35.10	34.55	34.70	34.70	-1.14%	90,196
Oct 12, 2026	34.90	35.35	34.90	35.10	35.10	-0.14%	91,210
Oct 8, 2026	35.65	35.70	35.10	35.15	35.15	-1.40%	78,306
Oct 7, 2026	34.90	35.70	34.90	35.65	35.65	2.30%	138,400
Oct 6, 2026	34.80	35.30	34.60	34.85	34.85	-0.71%	62,165
Oct 5, 2026	35.60	35.60	34.75	35.10	35.10	-0.28%	71,682
Oct 2, 2026	34.75	35.20	34.50	35.20	35.20	1.59%	78,441
Oct 1, 2026	35.00	35.00	34.50	34.65	34.65	-0.29%	94,338
Sep 30, 2026	34.75	35.05	34.30	34.75	34.75	-	118,037
Sep 29, 2026	35.20	35.30	34.70	34.75	34.75	-0.71%	103,274
Sep 24, 2026	34.50	35.00	34.45	35.00	35.00	-	78,049
Sep 23, 2026	35.10	35.20	34.90	35.00	35.00	-0.57%	61,294
Sep 22, 2026	35.20	35.70	35.00	35.20	35.20	-	125,105
Sep 21, 2026	35.70	35.70	35.10	35.20	35.20	-0.71%	41,908
Sep 18, 2026	34.45	35.60	34.45	35.45	35.45	3.20%	131,782
Sep 17, 2026	34.20	34.45	34.20	34.35	34.35	0.44%	65,397
Sep 16, 2026	34.85	34.85	33.95	34.20	34.20	-0.15%	172,971
Sep 15, 2026	34.50	34.50	34.20	34.25	34.25	-0.15%	66,714
Sep 14, 2026	34.15	34.40	33.75	34.30	34.30	-0.29%	89,259
Sep 11, 2026	34.35	34.75	34.25	34.40	34.40	-0.43%	78,657
Sep 10, 2026	34.85	34.85	34.50	34.55	34.55	-0.86%	60,687
Sep 9, 2026	34.75	35.00	34.40	34.85	34.85	1.31%	89,528
Sep 8, 2026	34.90	34.95	34.35	34.40	34.40	-1.71%	150,637
Sep 7, 2026	35.30	35.30	34.90	35.00	35.00	-0.85%	93,831
Sep 4, 2026	35.05	35.40	34.95	35.30	35.30	0.14%	65,422
Sep 3, 2026	35.55	35.65	35.00	35.25	35.25	-0.84%	153,918
Sep 2, 2026	35.65	35.65	35.00	35.55	35.55	-0.97%	131,043
Sep 1, 2026	36.00	36.30	35.60	35.90	35.90	0.56%	133,454
Aug 31, 2026	36.00	36.30	35.70	35.70	35.70	-1.65%	95,266
Aug 28, 2026	36.45	36.70	36.10	36.30	36.30	-0.27%	96,509
Aug 27, 2026	36.50	36.70	36.30	36.40	36.40	-0.27%	76,548
Aug 26, 2026	36.25	36.60	36.00	36.50	36.50	1.67%	80,080