Garin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	2.26	2.36	2.14	2.32	2.32	7.41%	1,372
Jun 10, 2026	2.30	2.30	2.16	2.16	2.16	-6.09%	136
Jun 9, 2026	2.26	2.30	2.08	2.30	2.30	5.50%	1,897
Jun 2, 2026	2.18	2.20	2.18	2.18	2.18	-	62
Jun 1, 2026	2.26	2.28	2.18	2.18	2.18	-1.80%	4,261
May 29, 2026	2.34	2.34	2.20	2.22	2.22	-9.02%	832
May 28, 2026	2.40	2.44	2.34	2.44	2.44	1.67%	154
May 27, 2026	2.50	2.50	2.30	2.40	2.40	-8.40%	488
May 26, 2026	2.36	2.62	2.30	2.62	2.62	-	460
May 25, 2026	2.46	2.62	2.46	2.62	2.62	15.93%	420
May 22, 2026	2.18	2.60	2.18	2.26	2.26	4.63%	1,614
May 21, 2026	2.64	2.64	2.14	2.16	2.16	-18.18%	2,362
May 20, 2026	2.64	2.64	2.52	2.64	2.64	-	117
May 19, 2026	2.64	2.64	2.54	2.64	2.64	-	8
May 18, 2026	2.50	2.66	2.50	2.64	2.64	-3.65%	643
May 15, 2026	2.24	2.98	2.24	2.74	2.74	15.13%	3,211
May 14, 2026	2.36	2.38	2.08	2.38	2.38	-	914
May 13, 2026	2.42	2.42	2.02	2.38	2.38	-1.65%	1,020
May 12, 2026	2.40	2.46	1.92	2.42	2.42	2.54%	1,995
May 11, 2026	1.80	2.48	1.78	2.36	2.36	33.08%	1,961
May 8, 2026	2.54	2.54	2.42	2.42	1.77	-	50
May 7, 2026	2.42	2.42	2.42	2.42	1.77	-3.20%	1
May 6, 2026	2.54	2.54	2.40	2.50	1.83	-5.30%	9,524
May 5, 2026	2.64	2.64	2.64	2.64	1.93	-	1
Apr 30, 2026	2.64	2.64	2.64	2.64	1.93	0.76%	1
Apr 28, 2026	2.70	2.70	2.54	2.62	1.92	-8.39%	921
Apr 27, 2026	2.60	2.86	2.50	2.86	2.10	10.00%	1,109
Apr 24, 2026	2.74	2.74	2.60	2.60	1.91	-8.45%	410
Apr 23, 2026	2.48	2.84	2.40	2.84	2.08	13.60%	1,466
Apr 22, 2026	2.50	2.50	2.50	2.50	1.83	-5.30%	525
Apr 21, 2026	2.64	2.64	2.64	2.64	1.93	2.33%	1
Apr 20, 2026	2.72	2.72	2.58	2.58	1.89	-5.15%	502
Apr 17, 2026	2.72	2.72	2.72	2.72	1.99	0.74%	1
Apr 16, 2026	2.72	2.72	2.40	2.70	1.98	-4.26%	2,141
Apr 15, 2026	2.84	2.84	2.60	2.82	2.07	-3.42%	1,321
Apr 14, 2026	2.70	2.92	2.70	2.92	2.14	8.96%	706
Apr 13, 2026	2.60	2.68	2.60	2.68	1.96	3.08%	410
Apr 10, 2026	2.50	2.60	2.46	2.60	1.91	4.00%	1,262
Apr 9, 2026	2.90	2.90	2.50	2.50	1.83	-10.71%	982
Apr 8, 2026	2.38	2.84	2.38	2.80	2.05	16.67%	13,263
Apr 7, 2026	2.46	2.46	2.40	2.40	1.76	-4.00%	113
Apr 2, 2026	2.56	2.62	2.50	2.50	1.83	-1.57%	714
Apr 1, 2026	2.52	2.54	2.52	2.54	1.86	0.79%	10
Mar 31, 2026	2.70	2.70	2.38	2.52	1.85	0.80%	524
Mar 30, 2026	2.66	2.94	2.50	2.50	1.83	-6.02%	1,858
Mar 27, 2026	2.52	2.74	2.34	2.66	1.95	6.40%	1,698
Mar 26, 2026	2.42	2.50	2.42	2.50	1.83	4.17%	537
Mar 25, 2026	2.30	2.40	2.30	2.40	1.76	3.45%	41
Mar 24, 2026	2.56	2.56	2.32	2.32	1.70	-9.37%	1,025
Mar 23, 2026	2.56	2.56	2.56	2.56	1.88	0.79%	1