GARAN.ISGARAN.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $146.20 | $146.40 | $141.50 | $144.50 | 32.43M |
| 1/14/2026 | $148.20 | $148.50 | $145.50 | $146.10 | 27.69M |
| 1/13/2026 | $146.00 | $148.70 | $145.20 | $147.70 | 31.41M |
| 1/12/2026 | $146.00 | $148.00 | $145.40 | $145.60 | 31.00M |
| 1/9/2026 | $146.50 | $147.40 | $144.50 | $145.50 | 26.63M |
| 1/8/2026 | $146.40 | $147.50 | $145.10 | $145.80 | 26.15M |
| 1/7/2026 | $150.70 | $151.10 | $145.90 | $146.20 | 35.18M |
| 1/6/2026 | $148.70 | $150.50 | $147.20 | $150.30 | 48.34M |
| 1/5/2026 | $150.60 | $150.90 | $147.60 | $148.30 | 35.74M |
| 1/2/2026 | $144.30 | $149.70 | $144.10 | $149.70 | 31.20M |
| 12/31/2025 | $142.80 | $144.60 | $142.50 | $143.50 | 22.54M |
| 12/30/2025 | $141.40 | $142.50 | $140.20 | $142.00 | 17.85M |
| 12/29/2025 | $139.10 | $142.60 | $138.50 | $141.40 | 21.20M |
| 12/26/2025 | $140.90 | $141.40 | $137.70 | $139.40 | 20.18M |
| 12/25/2025 | $141.60 | $142.30 | $140.50 | $140.90 | 6.83M |
| 12/24/2025 | $142.60 | $143.70 | $141.00 | $141.20 | 20.40M |
| 12/23/2025 | $143.60 | $145.00 | $141.80 | $142.30 | 24.44M |
| 12/22/2025 | $142.40 | $144.80 | $142.10 | $144.00 | 27.09M |
| 12/19/2025 | $143.60 | $144.00 | $141.40 | $142.00 | 26.55M |
| 12/18/2025 | $140.80 | $143.60 | $140.80 | $143.60 | 32.70M |
| 12/17/2025 | $139.30 | $141.10 | $138.40 | $140.20 | 24.08M |
| 12/16/2025 | $141.70 | $141.70 | $138.20 | $139.70 | 26.94M |
| 12/15/2025 | $140.70 | $142.30 | $140.30 | $141.40 | 25.71M |
| 12/12/2025 | $140.00 | $141.00 | $138.50 | $140.40 | 24.57M |
| 12/11/2025 | $140.10 | $141.00 | $138.60 | $139.20 | 37.53M |
| 12/10/2025 | $140.90 | $141.50 | $138.30 | $139.70 | 32.19M |
| 12/9/2025 | $141.60 | $142.70 | $139.80 | $140.60 | 27.58M |
| 12/8/2025 | $143.20 | $144.30 | $140.30 | $141.20 | 44.16M |
| 12/5/2025 | $137.30 | $141.70 | $136.60 | $141.50 | 35.04M |
| 12/4/2025 | $142.20 | $143.50 | $137.00 | $137.40 | 38.76M |
| 12/3/2025 | $142.50 | $143.30 | $139.80 | $141.80 | 78.01M |
| 12/2/2025 | $142.70 | $144.00 | $141.00 | $142.00 | 29.24M |
| 12/1/2025 | $138.70 | $143.60 | $137.30 | $142.80 | 37.31M |
| 11/28/2025 | $138.40 | $139.60 | $138.00 | $138.90 | 24.68M |
| 11/27/2025 | $138.90 | $140.30 | $138.40 | $138.80 | 23.56M |
| 11/26/2025 | $137.20 | $138.50 | $135.90 | $137.60 | 27.15M |
| 11/25/2025 | $135.70 | $138.30 | $135.10 | $136.80 | 37.26M |
| 11/24/2025 | $132.00 | $136.00 | $132.00 | $135.10 | 30.88M |
| 11/21/2025 | $134.60 | $134.60 | $132.00 | $133.20 | 23.63M |
| 11/20/2025 | $133.40 | $135.50 | $132.60 | $135.50 | 25.54M |
| 11/19/2025 | $130.00 | $134.20 | $129.10 | $132.60 | 38.94M |
| 11/18/2025 | $127.50 | $130.20 | $127.20 | $129.20 | 28.53M |
| 11/17/2025 | $130.10 | $130.60 | $127.20 | $128.00 | 39.45M |
| 11/14/2025 | $129.00 | $130.40 | $127.90 | $129.20 | 15.59M |
| 11/13/2025 | $129.80 | $130.90 | $128.40 | $129.50 | 19.01M |
| 11/12/2025 | $129.30 | $130.90 | $127.80 | $129.10 | 24.76M |
| 11/11/2025 | $130.10 | $132.10 | $124.20 | $127.70 | 48.01M |
| 11/10/2025 | $134.10 | $134.70 | $129.60 | $130.10 | 26.44M |
| 11/7/2025 | $136.80 | $137.00 | $131.50 | $133.50 | 31.29M |
| 11/6/2025 | $136.00 | $137.50 | $134.80 | $136.60 | 33.14M |
| 11/5/2025 | $134.20 | $136.50 | $132.30 | $135.00 | 37.79M |
| 11/4/2025 | $134.50 | $137.10 | $133.30 | $134.20 | 41.81M |
| 11/3/2025 | $135.40 | $138.90 | $134.10 | $134.50 | 47.98M |
| 10/31/2025 | $130.60 | $134.60 | $129.20 | $134.60 | 57.29M |
| 10/30/2025 | $130.40 | $131.30 | $128.20 | $130.00 | 37.49M |
| 10/28/2025 | $128.60 | $129.50 | $128.00 | $128.00 | 11.35M |
| 10/27/2025 | $131.00 | $131.40 | $128.20 | $128.80 | 31.45M |
| 10/24/2025 | $127.90 | $137.80 | $126.70 | $131.60 | 109.28M |
| 10/23/2025 | $126.40 | $129.10 | $125.30 | $126.20 | 60.70M |
| 10/22/2025 | $126.50 | $127.70 | $125.30 | $126.00 | 30.93M |
| 10/21/2025 | $124.40 | $127.40 | $123.40 | $125.90 | 37.39M |
| 10/20/2025 | $118.60 | $124.70 | $117.60 | $124.20 | 46.44M |