Garin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	1.94	1.97	1.60	1.95	1.95	1.56%	3,194
Dec 4, 2025	2.10	2.10	1.92	1.92	1.92	-7.69%	1,078
Dec 3, 2025	2.14	2.14	1.96	2.08	2.08	-2.80%	1,604
Dec 2, 2025	2.16	2.16	2.02	2.14	2.14	-0.93%	607
Dec 1, 2025	2.16	2.16	2.08	2.16	2.16	-	171
Nov 28, 2025	2.04	2.16	2.04	2.16	2.16	-	16
Nov 27, 2025	2.10	2.16	2.10	2.16	2.16	-0.92%	1,250
Nov 26, 2025	2.16	2.20	2.08	2.18	2.18	0.93%	114
Nov 25, 2025	1.90	2.28	1.90	2.16	2.16	13.68%	481
Nov 24, 2025	2.08	2.20	1.90	1.90	1.90	-9.52%	2,437
Nov 21, 2025	2.18	2.20	1.96	2.10	2.10	-4.55%	338
Nov 20, 2025	2.20	2.20	2.20	2.20	2.20	3.77%	1
Nov 19, 2025	2.18	2.26	2.12	2.12	2.12	-2.75%	320
Nov 18, 2025	2.20	2.20	2.14	2.18	2.18	5.83%	6
Nov 17, 2025	2.30	2.30	2.00	2.06	2.06	-9.65%	1,210
Nov 14, 2025	2.34	2.40	2.02	2.28	2.28	-6.56%	1,531
Nov 13, 2025	2.44	2.44	2.30	2.44	2.44	-4.69%	1,050
Nov 12, 2025	2.56	2.56	2.56	2.56	2.56	1.59%	49
Nov 10, 2025	2.50	2.52	2.38	2.52	2.52	0.80%	86
Nov 6, 2025	2.58	2.68	2.30	2.50	2.50	-	1,496
Nov 5, 2025	2.46	2.66	2.30	2.50	2.50	-3.10%	2,712
Nov 4, 2025	2.50	2.58	2.46	2.58	2.58	-3.01%	617
Nov 3, 2025	2.44	2.72	2.20	2.66	2.66	3.91%	2,878
Oct 31, 2025	2.38	2.56	2.38	2.56	2.56	7.56%	340
Oct 30, 2025	2.60	2.60	2.12	2.38	2.38	-8.46%	5,248
Oct 29, 2025	2.70	2.70	2.46	2.60	2.60	-5.11%	357
Oct 28, 2025	2.56	2.74	2.52	2.74	2.74	0.74%	598
Oct 27, 2025	2.68	2.72	2.68	2.72	2.72	6.25%	10
Oct 24, 2025	2.64	2.72	2.56	2.56	2.56	-5.88%	357
Oct 23, 2025	2.42	2.72	2.42	2.72	2.72	0.74%	592
Oct 22, 2025	2.54	2.70	2.54	2.70	2.70	11.57%	290
Oct 21, 2025	2.40	2.58	2.28	2.42	2.42	-5.47%	970
Oct 20, 2025	2.78	2.78	2.24	2.56	2.56	7.56%	1,571
Oct 17, 2025	2.56	2.66	2.22	2.38	2.38	-2.46%	3,395
Oct 16, 2025	2.38	2.68	2.38	2.44	2.44	4.27%	2,465
Oct 15, 2025	2.24	2.52	2.20	2.34	2.34	-1.68%	2,902
Oct 14, 2025	2.36	2.40	2.20	2.38	2.38	-4.03%	3,966
Oct 13, 2025	2.70	2.72	2.22	2.48	2.48	-8.15%	3,622
Oct 10, 2025	2.72	2.72	2.60	2.70	2.70	3.85%	620
Oct 9, 2025	2.36	2.82	2.36	2.60	2.60	1.56%	2,565
Oct 8, 2025	2.66	2.74	2.30	2.56	2.56	-3.76%	5,383
Oct 7, 2025	2.74	2.74	2.52	2.66	2.66	-2.92%	3,824
Oct 6, 2025	2.82	2.82	2.68	2.74	2.74	-3.52%	2,381
Oct 3, 2025	2.86	3.00	2.84	2.84	2.84	-0.70%	927
Oct 2, 2025	3.10	3.10	2.86	2.86	2.86	-6.54%	519
Oct 1, 2025	2.70	3.06	2.62	3.06	3.06	5.52%	1,932
Sep 30, 2025	3.06	3.06	2.80	2.90	2.90	-5.84%	185
Sep 29, 2025	2.94	3.08	2.94	3.08	3.08	4.76%	1,010
Sep 26, 2025	2.86	3.08	2.82	2.94	2.94	0.68%	4,575
Sep 25, 2025	2.72	2.96	2.68	2.92	2.92	-0.68%	1,865