Ginar Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	45.70	45.70	43.00	44.00	44.00	-3.51%	860,528
Jun 1, 2026	44.20	45.70	43.55	45.60	45.60	5.92%	1,188,072
May 29, 2026	44.65	44.65	42.75	43.05	43.05	-0.12%	740,527
May 28, 2026	44.70	46.50	43.00	43.10	43.10	-3.58%	2,016,606
May 27, 2026	46.45	47.50	44.30	44.70	44.70	-3.77%	1,724,799
May 26, 2026	49.00	49.15	46.25	46.45	46.45	-4.82%	1,547,541
May 25, 2026	51.00	51.00	48.70	48.80	48.80	-2.01%	2,314,382
May 22, 2026	48.50	50.50	47.40	49.80	49.80	6.98%	5,272,982
May 21, 2026	43.15	46.55	42.75	46.55	46.55	9.92%	2,040,560
May 20, 2026	43.30	43.80	41.60	42.35	42.35	-2.19%	1,036,095
May 19, 2026	44.60	44.70	42.75	43.30	43.30	-3.99%	1,431,104
May 18, 2026	41.70	45.10	41.00	45.10	45.10	8.81%	1,868,236
May 15, 2026	41.95	42.40	40.85	41.45	41.45	0.36%	1,200,613
May 14, 2026	41.85	42.55	41.20	41.30	41.30	3.51%	996,149
May 13, 2026	40.60	40.85	39.85	39.90	39.90	-3.86%	1,144,292
May 12, 2026	40.30	42.40	39.80	41.50	41.50	6.41%	2,093,552
May 11, 2026	38.90	40.75	38.15	39.00	39.00	5.26%	2,634,854
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