Garin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	2.38	2.56	2.38	2.56	2.56	7.56%	340
Oct 30, 2025	2.60	2.60	2.12	2.38	2.38	-8.46%	5,248
Oct 29, 2025	2.70	2.70	2.46	2.60	2.60	-5.11%	357
Oct 28, 2025	2.56	2.74	2.52	2.74	2.74	0.74%	598
Oct 27, 2025	2.68	2.72	2.68	2.72	2.72	6.25%	10
Oct 24, 2025	2.64	2.72	2.56	2.56	2.56	-5.88%	357
Oct 23, 2025	2.42	2.72	2.42	2.72	2.72	0.74%	592
Oct 22, 2025	2.54	2.70	2.54	2.70	2.70	11.57%	290
Oct 21, 2025	2.40	2.58	2.28	2.42	2.42	-5.47%	970
Oct 20, 2025	2.78	2.78	2.24	2.56	2.56	7.56%	1,571
Oct 17, 2025	2.56	2.66	2.22	2.38	2.38	-2.46%	3,395
Oct 16, 2025	2.38	2.68	2.38	2.44	2.44	4.27%	2,465
Oct 15, 2025	2.24	2.52	2.20	2.34	2.34	-1.68%	2,902
Oct 14, 2025	2.36	2.40	2.20	2.38	2.38	-4.03%	3,966
Oct 13, 2025	2.70	2.72	2.22	2.48	2.48	-8.15%	3,622
Oct 10, 2025	2.72	2.72	2.60	2.70	2.70	3.85%	620
Oct 9, 2025	2.36	2.82	2.36	2.60	2.60	1.56%	2,565
Oct 8, 2025	2.66	2.74	2.30	2.56	2.56	-3.76%	5,383
Oct 7, 2025	2.74	2.74	2.52	2.66	2.66	-2.92%	3,824
Oct 6, 2025	2.82	2.82	2.68	2.74	2.74	-3.52%	2,381
Oct 3, 2025	2.86	3.00	2.84	2.84	2.84	-0.70%	927
Oct 2, 2025	3.10	3.10	2.86	2.86	2.86	-6.54%	519
Oct 1, 2025	2.70	3.06	2.62	3.06	3.06	5.52%	1,932
Sep 30, 2025	3.06	3.06	2.80	2.90	2.90	-5.84%	185
Sep 29, 2025	2.94	3.08	2.94	3.08	3.08	4.76%	1,010
Sep 26, 2025	2.86	3.08	2.82	2.94	2.94	0.68%	4,575
Sep 25, 2025	2.72	2.96	2.68	2.92	2.92	-0.68%	1,865
Sep 24, 2025	2.88	3.06	2.76	2.94	2.94	9.70%	1,218
Sep 23, 2025	3.10	3.20	2.56	2.68	2.68	-15.72%	17,215
Sep 22, 2025	3.88	4.26	3.14	3.18	3.18	-12.15%	43,392
Sep 19, 2025	2.64	3.62	2.64	3.62	3.62	49.59%	26,560
Sep 18, 2025	2.40	2.42	2.40	2.42	2.42	0.83%	220
Sep 17, 2025	2.38	2.40	2.20	2.40	2.40	0.84%	1,150
Sep 16, 2025	2.38	2.38	2.00	2.38	2.38	-5.56%	5,805
Sep 15, 2025	2.46	2.52	2.46	2.52	2.52	9.57%	741
Sep 12, 2025	2.48	2.48	2.30	2.30	2.30	-	926
Sep 11, 2025	2.48	2.58	2.22	2.30	2.30	-7.26%	2,719
Sep 10, 2025	2.50	2.50	2.30	2.48	2.48	-2.36%	3,639
Sep 9, 2025	2.60	2.70	2.08	2.54	2.54	-4.51%	5,095
Sep 8, 2025	2.32	2.76	2.32	2.66	2.66	6.40%	1,169
Sep 5, 2025	2.50	2.50	2.50	2.50	2.50	-3.10%	3,478
Sep 4, 2025	2.60	2.60	2.44	2.58	2.58	-2.27%	449
Sep 3, 2025	2.52	2.70	2.52	2.64	2.64	8.20%	1,606
Sep 2, 2025	2.62	2.70	2.44	2.44	2.44	-12.23%	2,988
Sep 1, 2025	3.04	3.04	2.44	2.78	2.78	-5.44%	9,855
Aug 29, 2025	3.10	3.10	2.94	2.94	2.94	-8.70%	1,028
Aug 28, 2025	3.00	3.32	2.94	3.22	3.22	5.23%	551
Aug 27, 2025	3.20	3.20	3.06	3.06	3.06	2.00%	1,864
Aug 26, 2025	3.02	3.02	3.00	3.00	3.00	2.04%	684
Aug 25, 2025	3.04	3.32	2.94	2.94	2.94	-8.13%	3,224