Ginegar (GNGR) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 509.70 | 509.70 | 509.70 | 509.70 | 509.70 | +0.00% | 9,607 | 2.57 |
| Nov 03, 2026 | 509.70 | 509.70 | 509.70 | 509.70 | 509.70 | +0.00% | 6 | 0.00 |
| Nov 02, 2026 | 521.00 | 514.00 | 505.20 | 509.70 | 509.70 | -2.17% | 905 | 0.24 |
| Oct 30, 2026 | 520.70 | 535.70 | 535.70 | 521.00 | 521.00 | +0.06% | 7 | 0.00 |
| Oct 29, 2026 | 520.00 | 548.40 | 548.40 | 520.70 | 520.70 | +0.13% | 9 | 0.00 |
| Oct 28, 2026 | 542.00 | 520.00 | 516.00 | 520.00 | 520.00 | -4.06% | 10,031 | 2.72 |
| Oct 26, 2026 | 512.80 | 548.00 | 516.00 | 542.00 | 542.00 | +5.69% | 4,315 | 1.17 |
| Oct 23, 2026 | 512.80 | 512.80 | 512.80 | 512.80 | 512.80 | +0.00% | 1 | 0.00 |
| Oct 22, 2026 | 540.40 | 520.10 | 503.60 | 512.80 | 512.80 | -5.11% | 2,581 | 0.71 |
| Oct 21, 2026 | 540.50 | 518.40 | 518.40 | 540.40 | 540.40 | -0.02% | 1 | 0.00 |
| Oct 20, 2026 | 528.40 | 548.00 | 536.00 | 540.50 | 540.50 | +2.29% | 10,075 | 2.56 |
| Oct 19, 2026 | 528.10 | 543.00 | 543.00 | 528.40 | 528.40 | +0.06% | 7 | 0.00 |
| Oct 16, 2026 | 528.20 | 525.00 | 525.00 | 528.10 | 528.10 | -0.02% | 7 | 0.00 |
| Oct 15, 2026 | 545.30 | 548.40 | 526.20 | 528.20 | 528.20 | -3.14% | 10,598 | 2.79 |
| Oct 14, 2026 | 545.30 | 548.40 | 548.40 | 545.30 | 545.30 | +0.00% | 3 | 0.00 |
| Oct 13, 2026 | 543.20 | 548.00 | 544.90 | 545.30 | 545.30 | +0.39% | 6,680 | 1.81 |
| Oct 12, 2026 | 543.10 | 545.40 | 545.40 | 543.20 | 543.20 | +0.02% | 8 | 0.00 |
| Oct 09, 2026 | 537.40 | 545.70 | 538.00 | 543.10 | 543.10 | +1.06% | 8,550 | 2.37 |
| Oct 08, 2026 | 537.50 | 530.70 | 530.70 | 537.40 | 537.40 | -0.02% | 3 | 0.00 |
| Oct 07, 2026 | 538.00 | 533.00 | 533.00 | 537.50 | 537.50 | -0.09% | 37 | 0.01 |
| Oct 06, 2026 | 541.90 | 541.90 | 530.00 | 538.00 | 538.00 | -0.72% | 1,353 | 0.37 |
| Oct 05, 2026 | 538.60 | 543.00 | 539.10 | 541.90 | 541.90 | +0.61% | 16,198 | 4.80 |
| Oct 01, 2026 | 551.00 | 548.00 | 526.20 | 538.60 | 538.60 | -2.25% | 2,328 | 0.70 |
| Sep 30, 2026 | 551.10 | 550.00 | 550.00 | 551.00 | 551.00 | -0.02% | 21 | 0.01 |
| Sep 29, 2026 | 553.00 | 546.00 | 546.00 | 551.10 | 551.10 | -0.34% | 88 | 0.02 |
| Sep 28, 2026 | 553.00 | 548.00 | 548.00 | 553.00 | 553.00 | +0.00% | 1 | 0.00 |
| Sep 24, 2026 | 555.10 | 546.10 | 546.10 | 553.00 | 553.00 | -0.38% | 76 | 0.02 |
| Sep 23, 2026 | 555.10 | 577.40 | 555.10 | 555.10 | 555.10 | +0.00% | 9,007 | 2.11 |
| Sep 22, 2026 | 568.50 | 555.10 | 555.00 | 555.10 | 555.10 | -2.36% | 5,102 | 1.22 |
| Sep 17, 2026 | 563.00 | 568.50 | 568.40 | 568.50 | 568.50 | +0.98% | 1,463 | 0.34 |
| Sep 16, 2026 | 559.00 | 576.90 | 551.00 | 563.00 | 563.00 | +0.72% | 3,306 | 0.75 |
| Sep 15, 2026 | 574.80 | 574.00 | 559.00 | 559.00 | 559.00 | -2.75% | 10,204 | 2.36 |
| Sep 14, 2026 | 574.00 | 575.00 | 574.00 | 574.80 | 574.80 | +0.14% | 10,001 | 2.33 |
| Sep 10, 2026 | 573.90 | 583.90 | 583.90 | 574.00 | 574.00 | +0.02% | 4 | 0.00 |
| Sep 09, 2026 | 563.50 | 574.80 | 565.00 | 573.90 | 573.90 | +1.85% | 3,293 | 0.77 |
| Sep 08, 2026 | 579.80 | 564.60 | 563.00 | 563.50 | 563.50 | -2.81% | 1,725 | 0.40 |
| Sep 07, 2026 | 580.00 | 558.00 | 558.00 | 579.80 | 579.80 | -0.03% | 3 | 0.00 |
| Sep 04, 2026 | 589.60 | 580.00 | 577.10 | 580.00 | 580.00 | -1.63% | 6,021 | 1.44 |
| Sep 03, 2026 | 595.60 | 597.30 | 565.90 | 589.60 | 589.60 | -1.01% | 11,061 | 2.71 |
| Sep 02, 2026 | 591.70 | 599.90 | 590.00 | 595.60 | 595.60 | +0.66% | 15,344 | 3.91 |
| Sep 01, 2026 | 597.70 | 591.90 | 591.10 | 591.70 | 591.70 | -1.00% | 5,891 | 1.53 |
| Aug 31, 2026 | 596.90 | 605.30 | 605.30 | 597.70 | 597.70 | +0.13% | 31 | 0.01 |
| Aug 28, 2026 | 588.80 | 600.00 | 588.80 | 596.90 | 596.90 | +1.36% | 8,994 | 2.36 |
| Aug 27, 2026 | 588.80 | 596.40 | 596.40 | 588.90 | 588.90 | +0.02% | 3 | 0.00 |
| Aug 26, 2026 | 588.50 | 596.70 | 588.80 | 588.80 | 588.80 | +0.05% | 271 | 0.07 |
| Aug 25, 2026 | 588.50 | 588.50 | 583.00 | 588.50 | 588.50 | +0.00% | 1,528 | 0.40 |
| Aug 24, 2026 | 583.30 | 599.80 | 583.00 | 588.50 | 588.50 | +0.89% | 4,671 | 1.25 |
| Aug 21, 2026 | 582.20 | 594.60 | 583.20 | 583.30 | 583.30 | +0.19% | 746 | 0.19 |
| Aug 20, 2026 | 582.10 | 594.50 | 594.50 | 582.20 | 582.20 | +0.02% | 3 | 0.00 |
| Aug 19, 2026 | 582.10 | 582.10 | 582.10 | 582.10 | 582.10 | +0.00% | 7 | 0.00 |
