Ginar Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	1.69%	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