Giant Network Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.00	32.73	31.41	32.12	32.12	1.90%	66,644,978
Apr 27, 2026	31.31	31.88	31.30	31.52	31.52	1.16%	32,933,970
Apr 24, 2026	31.52	31.85	30.79	31.16	31.16	-2.26%	37,416,182
Apr 23, 2026	32.10	32.55	31.31	31.88	31.88	-0.69%	38,049,923
Apr 22, 2026	31.81	32.12	31.54	32.10	32.10	0.16%	28,836,630
Apr 21, 2026	32.25	32.36	31.72	32.05	32.05	-0.62%	39,314,890
Apr 20, 2026	32.31	32.75	32.04	32.25	32.25	-0.28%	39,997,331
Apr 17, 2026	33.00	33.00	32.00	32.34	32.34	-2.80%	46,486,890
Apr 16, 2026	32.23	33.33	32.20	33.27	33.27	3.81%	64,417,180
Apr 15, 2026	31.88	33.08	31.80	32.05	32.05	0.94%	62,425,645
Apr 14, 2026	31.94	32.05	31.10	31.75	31.75	0.73%	69,866,812
Apr 13, 2026	35.16	35.50	31.11	31.52	31.52	-8.80%	150,556,800
Apr 10, 2026	33.12	35.18	33.07	34.56	34.56	4.82%	67,673,420
Apr 9, 2026	33.90	33.93	32.50	32.97	32.97	-4.66%	55,645,510
Apr 8, 2026	34.08	35.13	33.70	34.58	34.58	5.07%	56,192,560
Apr 7, 2026	33.24	33.71	32.55	32.91	32.91	-0.87%	42,040,130
Apr 3, 2026	34.69	34.75	33.07	33.20	33.20	-2.50%	38,260,720
Apr 2, 2026	35.02	35.28	33.51	34.05	34.05	-1.84%	61,659,250
Apr 1, 2026	32.30	34.69	31.95	34.69	34.69	9.99%	55,955,930
Mar 31, 2026	31.59	32.75	31.40	31.54	31.54	0.35%	35,832,570
Mar 30, 2026	31.58	31.84	30.90	31.43	31.43	-2.24%	27,645,250
Mar 27, 2026	31.46	32.35	31.36	32.15	32.15	1.01%	23,412,500
Mar 26, 2026	32.54	32.99	31.62	31.83	31.83	-2.36%	20,827,139
Mar 25, 2026	31.49	32.95	31.46	32.60	32.60	3.85%	36,185,021
Mar 24, 2026	31.40	31.50	30.79	31.39	31.39	1.03%	28,846,357
Mar 23, 2026	31.57	32.15	30.76	31.07	31.07	-3.27%	50,605,390
Mar 20, 2026	32.98	33.72	32.03	32.12	32.12	-2.43%	33,866,550
Mar 19, 2026	34.07	34.07	32.23	32.92	32.92	-5.54%	58,410,960
Mar 18, 2026	34.75	35.22	34.19	34.85	34.85	0.55%	32,780,160
Mar 17, 2026	35.19	36.50	34.58	34.66	34.66	-1.00%	40,677,998
Mar 16, 2026	35.18	36.09	34.48	35.01	35.01	-1.19%	36,171,280
Mar 13, 2026	36.91	37.24	35.11	35.43	35.43	-1.39%	52,249,210
Mar 12, 2026	36.65	36.65	35.28	35.93	35.93	-1.94%	35,616,190
Mar 11, 2026	36.51	37.78	35.87	36.64	36.64	2.03%	71,704,270
Mar 10, 2026	34.62	36.19	34.62	35.91	35.91	4.54%	50,299,080
Mar 9, 2026	35.03	35.14	33.32	34.35	34.35	-3.51%	62,574,223
Mar 6, 2026	35.20	35.75	34.77	35.60	35.60	0.34%	28,400,880
Mar 5, 2026	35.75	36.52	35.00	35.48	35.48	-0.37%	41,305,397
Mar 4, 2026	35.60	36.30	35.35	35.61	35.61	-1.08%	31,856,660
Mar 3, 2026	37.00	37.60	35.77	36.00	36.00	-2.62%	47,613,683
Mar 2, 2026	35.87	36.97	35.87	36.97	36.97	-0.35%	43,914,970
Feb 27, 2026	37.70	37.78	36.47	37.10	37.10	-1.17%	42,116,296
Feb 26, 2026	38.78	38.97	37.16	37.54	37.54	-2.87%	55,332,520
Feb 25, 2026	39.26	39.40	38.00	38.65	38.65	-1.48%	60,482,100
Feb 24, 2026	40.94	40.95	38.31	39.23	39.23	-4.22%	61,669,819
Feb 13, 2026	41.05	41.85	40.95	40.96	40.96	-0.78%	19,961,680
Feb 12, 2026	41.60	42.44	41.13	41.28	41.28	-1.48%	31,353,970
Feb 11, 2026	41.32	42.77	40.52	41.90	41.90	0.50%	40,874,320
Feb 10, 2026	41.15	42.09	41.03	41.69	41.69	1.61%	41,010,520
Feb 9, 2026	42.70	42.81	40.72	41.03	41.03	-2.36%	39,426,206
Feb 6, 2026	40.80	42.87	40.26	42.02	42.02	2.44%	37,698,010
Feb 5, 2026	41.15	42.10	40.91	41.02	41.02	-1.30%	26,639,310
Feb 4, 2026	42.41	42.57	41.03	41.56	41.56	-3.80%	41,027,742
Feb 3, 2026	42.91	43.53	40.00	43.20	43.20	1.89%	63,510,036
Feb 2, 2026	44.66	47.00	42.20	42.40	42.40	-3.59%	47,859,960
Jan 30, 2026	43.68	44.85	43.40	43.98	43.98	0.18%	32,594,169
Jan 29, 2026	44.49	45.64	43.80	43.90	43.90	-2.03%	35,875,580
Jan 28, 2026	46.88	47.22	44.70	44.81	44.81	-5.32%	46,752,820
Jan 27, 2026	46.48	47.76	44.62	47.33	47.33	2.42%	41,988,360
Jan 26, 2026	47.51	48.88	44.95	46.21	46.21	-7.23%	66,544,950
Jan 23, 2026	49.80	50.50	48.15	49.81	49.81	0.95%	40,498,997
Jan 22, 2026	50.29	50.90	48.71	49.34	49.34	-1.91%	22,686,400
Jan 21, 2026	51.13	51.80	49.76	50.30	50.30	-1.64%	32,904,020
Jan 20, 2026	51.80	53.35	50.40	51.14	51.14	2.40%	69,033,610
Jan 19, 2026	46.91	49.94	46.91	49.94	49.94	10.00%	50,369,410
Jan 16, 2026	46.06	46.54	44.59	45.40	45.40	-1.41%	40,240,110
Jan 15, 2026	47.47	48.00	45.66	46.05	46.05	-2.06%	37,170,020
Jan 14, 2026	48.72	50.00	45.60	47.02	47.02	-3.94%	51,672,390
Jan 13, 2026	50.00	51.30	48.22	48.95	48.95	-0.93%	47,840,390
Jan 12, 2026	47.62	49.89	47.26	49.41	49.41	5.58%	49,936,860
Jan 9, 2026	45.60	47.49	44.85	46.80	46.80	2.61%	27,823,919
Jan 8, 2026	45.39	46.60	44.69	45.61	45.61	0.24%	23,710,310
Jan 7, 2026	45.06	46.66	45.00	45.50	45.50	0.22%	22,179,745
Jan 6, 2026	44.40	45.80	43.82	45.40	45.40	1.84%	29,209,160
Jan 5, 2026	43.11	45.19	42.90	44.58	44.58	2.98%	34,468,430
Dec 31, 2025	43.74	44.08	43.16	43.29	43.29	-1.43%	19,372,350
Dec 30, 2025	45.00	45.22	43.74	43.92	43.92	-2.18%	28,643,550
Dec 29, 2025	46.00	46.42	44.56	44.90	44.90	-2.52%	28,650,240
Dec 26, 2025	45.50	46.50	45.31	46.06	46.06	0.11%	25,524,060
Dec 25, 2025	46.27	46.53	44.96	46.01	46.01	-0.71%	20,137,350
Dec 24, 2025	46.56	46.98	44.59	46.34	46.34	-1.40%	33,564,230
Dec 23, 2025	45.08	48.48	44.67	47.00	47.00	4.26%	35,381,770
Dec 22, 2025	45.12	45.99	44.33	45.08	45.08	-0.02%	28,018,260
Dec 19, 2025	44.21	45.31	43.22	45.09	45.09	3.66%	38,129,216
Dec 18, 2025	42.40	44.98	42.39	43.50	43.50	1.95%	31,190,335
Dec 17, 2025	40.20	43.13	40.06	42.67	42.67	5.67%	38,024,030
Dec 16, 2025	42.08	42.59	39.14	40.38	40.38	-3.30%	32,611,370
Dec 15, 2025	40.75	43.00	40.63	41.76	41.76	0.92%	25,914,829
Dec 12, 2025	41.67	42.26	40.30	41.38	41.38	-1.29%	31,307,790
Dec 11, 2025	41.56	42.53	40.13	41.92	41.92	0.41%	31,668,020
Dec 10, 2025	40.50	42.20	39.59	41.75	41.75	2.68%	28,885,250
Dec 9, 2025	41.00	41.50	40.11	40.66	40.66	-0.20%	23,318,906
Dec 8, 2025	39.90	41.30	39.25	40.74	40.74	2.00%	31,311,210
Dec 5, 2025	39.60	40.30	39.22	39.94	39.94	0.99%	23,475,692
Dec 4, 2025	39.02	39.96	38.80	39.55	39.55	0.97%	20,999,020
Dec 3, 2025	40.23	40.88	39.01	39.17	39.17	-3.04%	34,245,120
Dec 2, 2025	41.00	42.10	40.11	40.40	40.40	-2.25%	31,542,520
Dec 1, 2025	41.01	41.55	40.01	41.33	41.33	0.46%	36,995,170
Nov 28, 2025	40.68	42.58	40.52	41.14	41.14	1.08%	40,986,097
Nov 27, 2025	40.90	42.67	40.58	40.70	40.70	-0.68%	48,165,040