G G Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.53	0.54	0.52	0.52	0.52	-	3,474,817
Apr 27, 2026	0.52	0.54	0.52	0.52	0.52	-	3,912,316
Apr 24, 2026	0.54	0.54	0.51	0.52	0.52	-3.70%	3,560,646
Apr 23, 2026	0.54	0.55	0.53	0.54	0.54	-	2,688,128
Apr 22, 2026	0.55	0.55	0.53	0.54	0.54	-1.82%	2,679,359
Apr 21, 2026	0.56	0.57	0.54	0.55	0.55	-1.79%	3,495,198
Apr 20, 2026	0.56	0.57	0.55	0.56	0.56	-	2,854,462
Apr 17, 2026	0.57	0.58	0.55	0.56	0.56	1.82%	5,885,313
Apr 16, 2026	0.53	0.55	0.52	0.55	0.55	5.77%	7,665,516
Apr 15, 2026	0.51	0.54	0.51	0.52	0.52	4.00%	6,883,441
Apr 13, 2026	0.50	0.50	0.47	0.50	0.50	-1.96%	3,671,073
Apr 10, 2026	0.49	0.52	0.49	0.51	0.51	4.08%	8,735,750
Apr 9, 2026	0.51	0.51	0.47	0.49	0.49	-3.92%	7,061,606
Apr 8, 2026	0.46	0.52	0.46	0.51	0.51	13.33%	12,542,930
Apr 7, 2026	0.43	0.45	0.42	0.45	0.45	4.65%	4,319,125
Apr 6, 2026	0.43	0.44	0.41	0.43	0.43	-	4,673,859
Apr 2, 2026	0.40	0.43	0.39	0.43	0.43	2.38%	5,543,944
Apr 1, 2026	0.35	0.42	0.35	0.42	0.42	20.00%	11,088,190
Mar 30, 2026	0.39	0.39	0.34	0.35	0.35	-10.26%	17,768,770
Mar 27, 2026	0.42	0.43	0.38	0.39	0.39	-7.14%	12,484,750
Mar 25, 2026	0.43	0.43	0.42	0.42	0.42	-	3,721,779
Mar 24, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	3,776,033
Mar 23, 2026	0.44	0.44	0.42	0.43	0.43	-2.27%	3,988,026
Mar 20, 2026	0.43	0.46	0.43	0.44	0.44	2.33%	4,083,713
Mar 19, 2026	0.44	0.44	0.42	0.43	0.43	-2.27%	4,760,196
Mar 18, 2026	0.44	0.45	0.43	0.44	0.44	2.33%	4,322,797
Mar 17, 2026	0.44	0.45	0.42	0.43	0.43	-2.27%	4,587,373
Mar 16, 2026	0.45	0.45	0.42	0.44	0.44	-	5,988,516
Mar 13, 2026	0.45	0.46	0.44	0.44	0.44	-2.22%	5,043,903
Mar 12, 2026	0.46	0.47	0.45	0.45	0.45	-2.17%	6,352,779
Mar 11, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	5,918,501
Mar 10, 2026	0.48	0.48	0.45	0.47	0.47	-2.08%	6,923,118
Mar 9, 2026	0.48	0.49	0.47	0.48	0.48	-2.04%	4,191,253
Mar 6, 2026	0.49	0.50	0.48	0.49	0.49	-	2,192,208
Mar 5, 2026	0.47	0.50	0.46	0.49	0.49	4.26%	4,010,303
Mar 4, 2026	0.48	0.48	0.46	0.47	0.47	-2.08%	4,072,961
Mar 2, 2026	0.48	0.49	0.46	0.48	0.48	-4.00%	6,853,619
Feb 27, 2026	0.49	0.50	0.48	0.50	0.50	4.17%	4,515,221
Feb 26, 2026	0.49	0.49	0.48	0.48	0.48	-	3,876,053
Feb 25, 2026	0.49	0.50	0.48	0.48	0.48	-2.04%	2,707,977
Feb 24, 2026	0.49	0.50	0.48	0.49	0.49	-	2,283,322
Feb 23, 2026	0.50	0.50	0.48	0.49	0.49	-	7,050,476
Feb 20, 2026	0.51	0.51	0.49	0.49	0.49	-3.92%	1,576,692
Feb 19, 2026	0.50	0.51	0.49	0.51	0.51	2.00%	3,540,103
Feb 18, 2026	0.50	0.51	0.49	0.50	0.50	-	4,892,712
Feb 17, 2026	0.49	0.51	0.49	0.50	0.50	2.04%	3,786,868
Feb 16, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	3,172,019
Feb 13, 2026	0.51	0.52	0.48	0.50	0.50	-1.96%	10,993,670
Feb 12, 2026	0.51	0.53	0.51	0.51	0.51	-1.92%	2,240,090
Feb 11, 2026	0.52	0.54	0.51	0.52	0.52	-	4,470,763
Feb 10, 2026	0.52	0.52	0.51	0.52	0.52	-	2,255,037
Feb 9, 2026	0.52	0.52	0.51	0.52	0.52	-	2,956,515
Feb 6, 2026	0.53	0.53	0.51	0.52	0.52	-1.89%	3,028,219
Feb 5, 2026	0.52	0.55	0.51	0.53	0.53	3.92%	4,795,184
Feb 4, 2026	0.51	0.52	0.50	0.51	0.51	-	3,270,479
Feb 3, 2026	0.52	0.52	0.50	0.51	0.51	-	3,407,574
Feb 2, 2026	0.52	0.52	0.50	0.51	0.51	-1.92%	2,175,926
Feb 1, 2026	0.51	0.52	0.50	0.52	0.52	1.96%	3,162,009
Jan 30, 2026	0.51	0.52	0.50	0.51	0.51	-	3,953,063
Jan 29, 2026	0.52	0.52	0.50	0.51	0.51	-1.92%	3,559,945
Jan 28, 2026	0.52	0.52	0.50	0.52	0.52	1.96%	3,051,615
Jan 27, 2026	0.51	0.52	0.50	0.51	0.51	-1.92%	2,934,435
Jan 23, 2026	0.52	0.52	0.51	0.52	0.52	-	2,201,956
Jan 22, 2026	0.51	0.52	0.50	0.52	0.52	1.96%	3,019,057
Jan 21, 2026	0.50	0.52	0.49	0.51	0.51	-	7,506,721
Jan 20, 2026	0.52	0.52	0.50	0.51	0.51	-1.92%	7,341,066
Jan 19, 2026	0.53	0.54	0.51	0.52	0.52	-1.89%	5,012,363
Jan 16, 2026	0.53	0.54	0.52	0.53	0.53	-	2,817,558
Jan 14, 2026	0.53	0.54	0.52	0.53	0.53	-	3,098,282
Jan 13, 2026	0.54	0.54	0.53	0.53	0.53	-	2,043,168
Jan 12, 2026	0.54	0.55	0.52	0.53	0.53	-	5,750,039
Jan 9, 2026	0.55	0.55	0.53	0.53	0.53	-1.85%	4,043,418
Jan 8, 2026	0.54	0.55	0.53	0.54	0.54	-	3,239,065
Jan 7, 2026	0.55	0.55	0.53	0.54	0.54	-	3,025,167
Jan 6, 2026	0.55	0.56	0.54	0.54	0.54	-1.82%	2,780,174
Jan 5, 2026	0.55	0.56	0.54	0.55	0.55	-	2,967,051
Jan 2, 2026	0.56	0.57	0.54	0.55	0.55	-1.79%	5,290,446
Jan 1, 2026	0.54	0.57	0.54	0.56	0.56	3.70%	5,822,214
Dec 31, 2025	0.55	0.55	0.53	0.54	0.54	-	3,826,492
Dec 30, 2025	0.54	0.55	0.54	0.54	0.54	-	2,894,379
Dec 29, 2025	0.54	0.56	0.54	0.54	0.54	-	5,048,663
Dec 26, 2025	0.55	0.56	0.54	0.54	0.54	-1.82%	2,202,719
Dec 24, 2025	0.56	0.56	0.54	0.55	0.55	-1.79%	3,440,720
Dec 23, 2025	0.56	0.56	0.55	0.56	0.56	1.82%	2,317,920
Dec 22, 2025	0.55	0.58	0.54	0.55	0.55	-	5,539,538
Dec 19, 2025	0.54	0.55	0.53	0.55	0.55	1.85%	3,365,455
Dec 18, 2025	0.55	0.55	0.54	0.54	0.54	-	2,192,554
Dec 17, 2025	0.54	0.56	0.54	0.54	0.54	-1.82%	1,997,974
Dec 16, 2025	0.55	0.56	0.54	0.55	0.55	1.85%	2,035,739
Dec 15, 2025	0.55	0.56	0.54	0.54	0.54	-1.82%	2,533,301
Dec 12, 2025	0.55	0.56	0.54	0.55	0.55	1.85%	5,649,206
Dec 11, 2025	0.54	0.55	0.53	0.54	0.54	-	2,213,447
Dec 10, 2025	0.53	0.55	0.53	0.54	0.54	-	4,474,401
Dec 9, 2025	0.54	0.55	0.53	0.54	0.54	-	3,319,497
Dec 8, 2025	0.55	0.56	0.52	0.54	0.54	-1.82%	6,215,224
Dec 5, 2025	0.56	0.57	0.54	0.55	0.55	-1.79%	3,283,232
Dec 4, 2025	0.56	0.57	0.54	0.56	0.56	-1.75%	5,028,325
Dec 3, 2025	0.56	0.60	0.56	0.57	0.57	1.79%	3,119,187
Dec 2, 2025	0.55	0.57	0.55	0.56	0.56	1.82%	3,633,235
Dec 1, 2025	0.56	0.56	0.54	0.55	0.55	-1.79%	5,048,305