Garin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	2.18	2.20	1.96	2.10	2.10	-4.55%	338
Nov 20, 2025	2.20	2.20	2.20	2.20	2.20	3.77%	1
Nov 19, 2025	2.18	2.26	2.12	2.12	2.12	-2.75%	320
Nov 18, 2025	2.20	2.20	2.14	2.18	2.18	5.83%	6
Nov 17, 2025	2.30	2.30	2.00	2.06	2.06	-9.65%	1,210
Nov 14, 2025	2.34	2.40	2.02	2.28	2.28	-6.56%	1,531
Nov 13, 2025	2.44	2.44	2.30	2.44	2.44	-4.69%	1,050
Nov 12, 2025	2.56	2.56	2.56	2.56	2.56	1.59%	49
Nov 10, 2025	2.50	2.52	2.38	2.52	2.52	0.80%	86
Nov 6, 2025	2.58	2.68	2.30	2.50	2.50	-	1,496
Nov 5, 2025	2.46	2.66	2.30	2.50	2.50	-3.10%	2,712
Nov 4, 2025	2.50	2.58	2.46	2.58	2.58	-3.01%	617
Nov 3, 2025	2.44	2.72	2.20	2.66	2.66	3.91%	2,878
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