Garin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	2.60	2.86	2.50	2.86	2.86	10.00%	1,109
Apr 24, 2026	2.74	2.74	2.60	2.60	2.60	-8.45%	410
Apr 23, 2026	2.48	2.84	2.40	2.84	2.84	13.60%	1,466
Apr 22, 2026	2.50	2.50	2.50	2.50	2.50	-5.30%	525
Apr 21, 2026	2.64	2.64	2.64	2.64	2.64	2.33%	1
Apr 20, 2026	2.72	2.72	2.58	2.58	2.58	-5.15%	502
Apr 17, 2026	2.72	2.72	2.72	2.72	2.72	0.74%	1
Apr 16, 2026	2.72	2.72	2.40	2.70	2.70	-4.26%	2,141
Apr 15, 2026	2.84	2.84	2.60	2.82	2.82	-3.42%	1,321
Apr 14, 2026	2.70	2.92	2.70	2.92	2.92	8.96%	706
Apr 13, 2026	2.60	2.68	2.60	2.68	2.68	3.08%	410
Apr 10, 2026	2.50	2.60	2.46	2.60	2.60	4.00%	1,262
Apr 9, 2026	2.90	2.90	2.50	2.50	2.50	-10.71%	982
Apr 8, 2026	2.38	2.84	2.38	2.80	2.80	16.67%	13,263
Apr 7, 2026	2.46	2.46	2.40	2.40	2.40	-4.00%	113
Apr 2, 2026	2.56	2.62	2.50	2.50	2.50	-1.57%	714
Apr 1, 2026	2.52	2.54	2.52	2.54	2.54	0.79%	10
Mar 31, 2026	2.70	2.70	2.38	2.52	2.52	0.80%	524
Mar 30, 2026	2.66	2.94	2.50	2.50	2.50	-6.02%	1,858
Mar 27, 2026	2.52	2.74	2.34	2.66	2.66	6.40%	1,698
Mar 26, 2026	2.42	2.50	2.42	2.50	2.50	4.17%	537
Mar 25, 2026	2.30	2.40	2.30	2.40	2.40	3.45%	41
Mar 24, 2026	2.56	2.56	2.32	2.32	2.32	-9.38%	1,025
Mar 23, 2026	2.56	2.56	2.56	2.56	2.56	0.79%	1
Mar 20, 2026	2.52	2.58	2.42	2.54	2.54	0.79%	1,443
Mar 19, 2026	2.44	2.58	2.44	2.52	2.52	-2.33%	1,867
Mar 18, 2026	2.68	2.68	2.48	2.58	2.58	-4.44%	2,574
Mar 17, 2026	2.30	2.76	2.30	2.70	2.70	14.41%	969
Mar 16, 2026	2.42	2.42	2.36	2.36	2.36	-4.84%	1,315
Mar 13, 2026	2.62	2.62	2.48	2.48	2.48	-4.62%	1,312
Mar 12, 2026	2.52	2.60	2.50	2.60	2.60	4.00%	285
Mar 11, 2026	2.54	2.62	2.30	2.50	2.50	-3.85%	3,241
Mar 10, 2026	2.52	2.60	2.52	2.60	2.60	4.00%	100
Mar 9, 2026	2.62	2.62	2.20	2.50	2.50	-6.72%	2,487
Mar 6, 2026	2.32	2.76	2.12	2.68	2.68	17.54%	9,387
Mar 5, 2026	1.93	2.28	1.93	2.28	2.28	18.13%	2,200
Mar 4, 2026	1.93	1.93	1.93	1.93	1.93	1.05%	1,005
Mar 3, 2026	1.90	1.91	1.84	1.91	1.91	-2.05%	530
Mar 2, 2026	1.96	1.96	1.95	1.95	1.95	-2.50%	315
Feb 27, 2026	1.90	2.00	1.90	2.00	2.00	5.82%	800
Feb 26, 2026	1.89	1.89	1.89	1.89	1.89	-	148
Feb 25, 2026	1.87	1.89	1.87	1.89	1.89	2.16%	742
Feb 24, 2026	1.70	1.85	1.70	1.85	1.85	-2.12%	101
Feb 23, 2026	1.89	1.89	1.72	1.89	1.89	-0.53%	503
Feb 20, 2026	1.90	1.90	1.76	1.90	1.90	-	2,057
Feb 19, 2026	1.88	1.90	1.88	1.90	1.90	1.06%	22
Feb 18, 2026	1.88	1.88	1.88	1.88	1.88	4.44%	1
Feb 17, 2026	1.98	1.98	1.66	1.80	1.80	-9.09%	2,201
Feb 16, 2026	1.85	1.98	1.85	1.98	1.98	-	18
Feb 13, 2026	1.88	1.98	1.88	1.98	1.98	4.21%	250