Ghani Glass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.00	32.00	30.50	30.87	30.87	-3.50%	212,665
Mar 5, 2026	31.99	32.10	31.30	31.99	31.99	1.56%	318,876
Mar 4, 2026	32.00	32.28	31.00	31.50	31.50	-2.42%	103,444
Mar 3, 2026	31.50	32.73	31.02	32.28	32.28	2.57%	465,103
Mar 2, 2026	32.51	33.98	31.46	31.47	31.47	-9.98%	937,376
Feb 27, 2026	34.00	35.24	33.00	34.96	34.96	1.69%	151,177
Feb 26, 2026	32.89	34.89	32.60	34.38	34.38	5.62%	251,047
Feb 25, 2026	32.21	33.50	32.20	32.55	32.55	-0.21%	208,456
Feb 24, 2026	32.75	33.60	31.50	32.62	32.62	0.03%	452,940
Feb 23, 2026	33.59	33.59	32.50	32.61	32.61	-2.92%	105,318
Feb 20, 2026	33.51	34.20	32.75	33.59	33.59	-0.71%	121,875
Feb 19, 2026	35.35	35.35	33.80	33.83	33.83	-4.06%	127,289
Feb 18, 2026	34.95	35.40	34.63	35.26	35.26	1.79%	145,744
Feb 17, 2026	35.01	35.25	34.50	34.64	34.64	-0.92%	38,794
Feb 16, 2026	35.99	35.99	34.50	34.96	34.96	-2.35%	327,203
Feb 13, 2026	35.69	36.00	35.53	35.80	35.80	-0.53%	32,536
Feb 12, 2026	36.00	36.12	35.30	35.99	35.99	-0.08%	627,085
Feb 11, 2026	36.30	36.40	35.89	36.02	36.02	-0.41%	101,325
Feb 10, 2026	36.55	36.90	35.95	36.17	36.17	-1.34%	234,769
Feb 9, 2026	36.88	37.12	36.40	36.66	36.66	-0.14%	266,903
Feb 6, 2026	37.45	37.80	36.52	36.71	36.71	-1.98%	172,932
Feb 4, 2026	37.40	37.60	37.00	37.45	37.45	0.70%	507,572
Feb 3, 2026	37.39	37.49	37.01	37.19	37.19	0.08%	174,288
Feb 2, 2026	36.89	37.60	36.33	37.16	37.16	1.86%	832,780
Jan 30, 2026	36.80	37.00	36.15	36.48	36.48	0.19%	1,266,461
Jan 29, 2026	37.11	37.29	36.30	36.41	36.41	-1.89%	321,981
Jan 28, 2026	36.25	37.49	36.00	37.11	37.11	2.40%	811,864
Jan 27, 2026	36.98	37.00	36.07	36.24	36.24	-2.05%	312,952
Jan 26, 2026	37.15	37.51	36.25	37.00	37.00	-0.38%	715,104
Jan 23, 2026	37.03	37.60	36.01	37.14	37.14	-0.05%	522,304
Jan 22, 2026	37.01	37.47	36.66	37.16	37.16	0.43%	176,010
Jan 21, 2026	37.50	37.88	36.80	37.00	37.00	-1.18%	332,998
Jan 20, 2026	36.99	37.60	36.10	37.44	37.44	2.27%	685,799
Jan 19, 2026	36.50	37.00	36.40	36.61	36.61	0.58%	203,841
Jan 16, 2026	36.28	36.94	35.30	36.40	36.40	1.53%	418,208
Jan 15, 2026	36.49	36.49	35.41	35.85	35.85	-1.38%	141,522
Jan 14, 2026	36.07	36.56	35.60	36.35	36.35	-0.19%	649,595
Jan 13, 2026	36.28	36.65	35.60	36.42	36.42	0.39%	619,171
Jan 12, 2026	36.60	37.49	35.50	36.28	36.28	-0.98%	3,255,815
Jan 9, 2026	37.40	38.30	36.50	36.64	36.64	-2.48%	2,750,390
Jan 8, 2026	37.68	37.68	37.22	37.57	37.57	-0.29%	612,661
Jan 7, 2026	37.80	38.39	37.50	37.68	37.68	-0.24%	664,083
Jan 6, 2026	37.53	38.30	37.01	37.77	37.77	0.64%	916,810
Jan 5, 2026	37.68	38.25	37.31	37.53	37.53	-0.45%	527,098
Jan 2, 2026	37.75	38.74	37.25	37.70	37.70	0.45%	1,018,040
Jan 1, 2026	35.99	37.90	35.80	37.53	37.53	4.69%	983,162
Dec 31, 2025	35.88	36.29	35.61	35.85	35.85	-0.08%	206,551
Dec 30, 2025	35.75	36.39	35.52	35.88	35.88	0.17%	231,358
Dec 29, 2025	36.40	36.40	35.51	35.82	35.82	-0.44%	164,873
Dec 26, 2025	36.34	36.40	35.23	35.98	35.98	1.04%	515,998
Dec 24, 2025	35.16	35.90	35.16	35.61	35.61	0.28%	116,461
Dec 23, 2025	35.21	35.98	35.11	35.51	35.51	-0.17%	162,044
Dec 22, 2025	37.30	37.30	35.50	35.57	35.57	-3.26%	567,609
Dec 19, 2025	37.01	37.49	36.51	36.77	36.77	-0.65%	175,025
Dec 18, 2025	37.58	37.88	37.00	37.01	37.01	-0.83%	137,298
Dec 17, 2025	38.00	38.00	36.85	37.32	37.32	-1.24%	423,197
Dec 16, 2025	37.75	38.65	37.60	37.79	37.79	-0.13%	524,617
Dec 15, 2025	37.99	38.40	37.51	37.84	37.84	0.42%	515,524
Dec 12, 2025	37.50	38.80	37.22	37.68	37.68	0.94%	830,913
Dec 11, 2025	38.01	39.08	37.15	37.33	37.33	0.84%	1,960,489
Dec 10, 2025	34.95	37.98	34.52	37.02	37.02	5.98%	4,385,126
Dec 9, 2025	35.00	35.00	34.40	34.93	34.93	0.46%	727,506
Dec 8, 2025	35.10	35.30	34.55	34.77	34.77	-0.91%	286,081
Dec 5, 2025	34.70	35.60	34.10	35.09	35.09	2.60%	676,475
Dec 4, 2025	34.68	34.85	34.10	34.20	34.20	-1.07%	122,815
Dec 3, 2025	35.25	35.96	34.35	34.57	34.57	-1.76%	1,827,398
Dec 2, 2025	34.00	36.00	33.90	35.19	35.19	3.50%	3,110,898
Dec 1, 2025	34.39	34.60	33.92	34.00	34.00	-0.41%	1,331,200
Nov 28, 2025	34.00	34.50	33.90	34.14	34.14	0.59%	168,443
Nov 27, 2025	33.54	34.90	33.20	33.94	33.94	1.19%	230,772
Nov 26, 2025	33.90	33.90	33.10	33.54	33.54	-0.33%	139,902
Nov 25, 2025	34.80	34.80	33.10	33.65	33.65	-1.87%	695,799
Nov 24, 2025	35.30	35.30	34.00	34.29	34.29	-1.92%	187,164
Nov 21, 2025	36.71	36.80	34.82	34.96	34.96	-4.74%	714,995
Nov 20, 2025	34.20	37.00	34.00	36.70	36.70	7.66%	2,496,054
Nov 19, 2025	34.36	34.36	33.96	34.09	34.09	0.35%	280,388
Nov 18, 2025	34.25	34.86	33.60	33.97	33.97	-0.47%	1,331,872
Nov 17, 2025	33.95	34.75	33.50	34.13	34.13	1.64%	779,614
Nov 14, 2025	33.20	33.75	32.93	33.58	33.58	1.30%	421,335
Nov 13, 2025	33.00	33.50	32.88	33.15	33.15	0.76%	1,518,347
Nov 12, 2025	32.72	33.21	32.50	32.90	32.90	0.40%	101,498
Nov 11, 2025	33.40	33.50	32.70	32.77	32.77	-1.80%	206,018
Nov 10, 2025	33.01	33.70	33.01	33.37	33.37	1.18%	168,302
Nov 7, 2025	32.85	33.25	32.50	32.98	32.98	0.33%	143,138
Nov 6, 2025	33.15	33.20	32.45	32.87	32.37	-0.09%	183,929
Nov 5, 2025	33.88	34.00	32.81	32.90	32.40	-2.84%	502,371
Nov 4, 2025	34.60	34.75	33.56	33.86	33.34	-2.03%	148,502
Nov 3, 2025	34.84	35.00	34.20	34.56	34.03	1.02%	588,991
Oct 31, 2025	34.19	34.37	33.00	34.21	33.69	2.30%	1,039,953
Oct 30, 2025	33.56	34.19	33.30	33.44	32.93	0.21%	219,349
Oct 29, 2025	35.00	35.00	32.95	33.37	32.86	-6.16%	2,359,465
Oct 28, 2025	39.99	40.00	35.56	35.56	35.02	-10.00%	1,914,707
Oct 27, 2025	40.40	40.40	39.00	39.51	38.91	-0.48%	87,709
Oct 24, 2025	39.61	40.80	39.51	39.70	39.10	-0.58%	55,408
Oct 23, 2025	40.15	40.47	39.61	39.93	39.32	-0.20%	465,524
Oct 22, 2025	41.40	41.40	39.90	40.01	39.40	-1.53%	710,672
Oct 21, 2025	41.13	42.20	40.44	40.63	40.01	-2.17%	513,944
Oct 20, 2025	41.90	42.50	40.99	41.53	40.90	-2.44%	515,514
Oct 17, 2025	42.50	43.10	42.00	42.57	40.45	-0.93%	304,171
Oct 16, 2025	43.49	43.49	42.60	42.97	40.83	0.37%	523,807