Ginni Filaments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	41.80	42.90	41.80	42.31	-	2.32%	31,462
Apr 28, 2026	41.02	43.40	41.02	41.35	41.35	-0.34%	114,455
Apr 27, 2026	43.79	43.90	40.51	41.49	41.49	-2.01%	114,813
Apr 24, 2026	44.42	44.42	41.75	42.34	42.34	-3.53%	61,722
Apr 23, 2026	41.80	44.70	41.80	43.89	43.89	4.28%	219,132
Apr 22, 2026	42.98	43.29	41.50	42.09	42.09	-2.07%	61,087
Apr 21, 2026	41.37	43.20	41.37	42.98	42.98	3.39%	55,188
Apr 20, 2026	43.80	43.80	41.35	41.57	41.57	-1.75%	22,812
Apr 17, 2026	41.05	43.48	41.00	42.31	42.31	-0.80%	62,111
Apr 16, 2026	43.10	43.74	42.40	42.65	42.65	-0.61%	43,343
Apr 15, 2026	42.43	44.05	42.10	42.91	42.91	1.13%	123,774
Apr 13, 2026	40.75	42.60	39.69	42.43	42.43	2.94%	82,260
Apr 10, 2026	40.65	41.50	40.59	41.22	41.22	1.03%	60,707
Apr 9, 2026	38.25	41.00	37.64	40.80	40.80	6.72%	125,697
Apr 8, 2026	38.00	38.50	36.84	38.23	38.23	5.90%	100,618
Apr 7, 2026	35.79	37.00	35.28	36.10	36.10	1.52%	64,318
Apr 6, 2026	36.05	36.85	34.93	35.56	35.56	-2.41%	81,817
Apr 2, 2026	35.00	36.75	34.32	36.44	36.44	3.17%	28,414
Apr 1, 2026	33.02	36.38	33.02	35.32	35.32	6.16%	42,616
Mar 30, 2026	35.00	35.91	31.50	33.27	33.27	-4.81%	272,740
Mar 27, 2026	35.51	36.93	34.60	34.95	34.95	-5.80%	234,380
Mar 25, 2026	36.85	38.00	36.11	37.10	37.10	2.68%	81,367
Mar 24, 2026	37.00	37.42	35.14	36.13	36.13	0.39%	75,768
Mar 23, 2026	36.15	37.63	35.00	35.99	35.99	-5.06%	82,517
Mar 20, 2026	36.93	38.77	36.02	37.91	37.91	3.55%	186,423
Mar 19, 2026	36.40	37.83	34.80	36.61	36.61	1.47%	200,886
Mar 18, 2026	35.40	37.30	35.40	36.08	36.08	2.44%	143,301
Mar 17, 2026	36.97	36.97	34.18	35.22	35.22	-0.37%	85,684
Mar 16, 2026	35.40	37.24	35.00	35.35	35.35	-2.43%	74,703
Mar 13, 2026	38.49	38.49	35.80	36.23	36.23	-2.97%	67,855
Mar 12, 2026	37.30	39.40	34.22	37.34	37.34	4.21%	111,663
Mar 11, 2026	33.50	37.82	32.64	35.83	35.83	9.37%	516,658
Mar 10, 2026	34.24	35.00	32.30	32.76	32.76	-0.88%	176,041
Mar 9, 2026	33.42	34.89	32.30	33.05	33.05	-7.01%	395,707
Mar 6, 2026	35.62	36.20	34.27	35.54	35.54	1.40%	130,837
Mar 5, 2026	38.40	38.40	34.82	35.05	35.05	-4.99%	213,827
Mar 4, 2026	37.12	38.15	36.20	36.89	36.89	-5.24%	127,458
Mar 2, 2026	38.00	39.48	37.48	38.93	38.93	-0.15%	94,334
Feb 27, 2026	38.98	39.60	38.58	38.99	38.99	0.31%	59,619
Feb 26, 2026	39.09	39.23	37.87	38.87	38.87	-0.56%	81,873
Feb 25, 2026	39.12	39.63	38.43	39.09	39.09	0.23%	39,200
Feb 24, 2026	39.80	39.81	38.12	39.00	39.00	-1.94%	14,537
Feb 23, 2026	39.09	40.00	38.33	39.77	39.77	1.74%	28,195
Feb 20, 2026	40.49	40.49	38.83	39.09	39.09	-2.20%	62,639
Feb 19, 2026	40.00	40.65	39.53	39.97	39.97	0.76%	43,606
Feb 18, 2026	38.80	40.00	38.58	39.67	39.67	3.36%	49,886
Feb 17, 2026	39.91	40.65	38.11	38.38	38.38	-3.83%	78,348
Feb 16, 2026	40.90	40.90	39.58	39.91	39.91	0.43%	39,680
Feb 13, 2026	44.42	44.42	39.14	39.74	39.74	-10.54%	537,162
Feb 12, 2026	39.70	45.65	39.20	44.42	44.42	13.90%	262,098
Feb 11, 2026	41.54	42.25	38.67	39.00	39.00	-5.52%	58,131
Feb 10, 2026	41.01	43.00	40.50	41.28	41.28	-1.27%	54,785
Feb 9, 2026	41.80	42.00	40.99	41.81	41.81	1.28%	39,619
Feb 6, 2026	41.70	41.88	40.25	41.28	41.28	-0.41%	42,494
Feb 5, 2026	40.54	41.99	39.40	41.45	41.45	5.74%	85,825
Feb 4, 2026	41.20	41.99	38.81	39.20	39.20	-3.45%	56,565
Feb 3, 2026	38.48	42.84	38.30	40.60	40.60	13.73%	261,391
Feb 2, 2026	35.01	37.83	34.75	35.70	35.70	-0.25%	20,633
Feb 1, 2026	35.52	36.92	35.05	35.79	35.79	0.22%	26,267
Jan 30, 2026	37.00	37.57	35.14	35.71	35.71	-2.54%	43,120
Jan 29, 2026	35.25	37.68	35.25	36.64	36.64	2.95%	30,878
Jan 28, 2026	36.33	36.73	34.70	35.59	35.59	-1.06%	63,731
Jan 27, 2026	36.03	37.72	35.50	35.97	35.97	-2.15%	50,240
Jan 23, 2026	37.95	37.95	36.50	36.76	36.76	-0.51%	35,105
Jan 22, 2026	36.50	37.56	36.50	36.95	36.95	2.13%	24,974
Jan 21, 2026	36.60	39.23	35.75	36.18	36.18	-3.03%	88,197
Jan 20, 2026	39.07	39.78	37.00	37.31	37.31	-4.77%	86,112
Jan 19, 2026	41.53	41.53	38.90	39.18	39.18	-2.10%	57,540
Jan 16, 2026	41.09	41.43	39.36	40.02	40.02	-2.10%	66,471
Jan 14, 2026	40.04	41.21	40.01	40.88	40.88	1.14%	40,728
Jan 13, 2026	40.36	41.20	40.01	40.42	40.42	0.15%	53,268
Jan 12, 2026	40.41	41.21	37.16	40.36	40.36	-0.86%	234,554
Jan 9, 2026	44.21	44.21	40.25	40.71	40.71	-5.06%	101,536
Jan 8, 2026	44.65	44.65	42.52	42.88	42.88	-2.55%	101,670
Jan 7, 2026	42.93	44.60	42.00	44.00	44.00	3.00%	58,350
Jan 6, 2026	43.67	43.98	42.30	42.72	42.72	-0.88%	61,128
Jan 5, 2026	43.40	48.39	41.53	43.10	43.10	3.83%	878,923
Jan 2, 2026	42.44	42.80	40.65	41.51	41.51	-1.70%	39,758
Jan 1, 2026	41.96	43.48	41.50	42.23	42.23	1.91%	88,764
Dec 31, 2025	41.50	42.37	40.00	41.44	41.44	0.85%	82,992
Dec 30, 2025	39.59	42.10	38.65	41.09	41.09	3.79%	62,878
Dec 29, 2025	39.97	40.82	39.51	39.59	39.59	-0.63%	81,306
Dec 26, 2025	41.67	42.39	39.55	39.84	39.84	-2.45%	158,455
Dec 24, 2025	40.40	42.39	40.37	40.84	40.84	0.67%	136,624
Dec 23, 2025	40.40	40.98	39.36	40.57	40.57	1.05%	90,929
Dec 22, 2025	40.00	40.97	38.91	40.15	40.15	1.75%	103,956
Dec 19, 2025	39.77	41.30	38.61	39.46	39.46	-1.52%	135,678
Dec 18, 2025	38.47	40.60	38.47	40.07	40.07	2.38%	64,548
Dec 17, 2025	38.20	39.87	38.20	39.14	39.14	1.72%	80,792
Dec 16, 2025	38.25	39.77	37.86	38.48	38.48	1.05%	109,746
Dec 15, 2025	38.20	41.60	37.81	38.08	38.08	-2.21%	262,209
Dec 12, 2025	39.40	40.50	38.65	38.94	38.94	0.44%	81,127
Dec 11, 2025	38.50	40.28	38.50	38.77	38.77	-1.17%	193,488
Dec 10, 2025	39.20	39.87	37.72	39.23	39.23	0.54%	124,664
Dec 9, 2025	38.30	39.70	37.60	39.02	39.02	2.52%	75,971
Dec 8, 2025	38.93	39.48	37.26	38.06	38.06	0.08%	73,343
Dec 5, 2025	37.50	39.18	37.45	38.03	38.03	-0.47%	141,143
Dec 4, 2025	38.49	38.67	37.66	38.21	38.21	0.63%	48,177
Dec 3, 2025	39.30	39.39	37.16	37.97	37.97	0.03%	78,621
Dec 2, 2025	39.51	39.94	37.50	37.96	37.96	-2.22%	147,478