National Gypsum Company - 2090.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 28, 2025	20.32	20.45	20.45	20.88	20.3	177,188
September 25, 2025	20.9	20.43	20.43	21.02	20.4	203,288
September 24, 2025	20.48	20.9	20.9	21.05	20.48	210,708
September 22, 2025	20.72	20.48	20.48	20.92	20.41	195,839
September 21, 2025	20.1	20.53	20.53	21.49	20.1	532,347
September 18, 2025	20.44	20.1	20.1	21.9	20	1.38M
September 17, 2025	18.95	20.29	20.29	20.29	18.6	388,004
September 16, 2025	17.9	18.45	18.45	18.75	17.73	154,110
September 15, 2025	17.5	17.61	17.61	18	17.5	41,351
September 14, 2025	17.73	17.49	17.49	17.79	17.31	55,587
September 11, 2025	18.08	17.73	17.73	18.47	17.73	171,651
September 10, 2025	18.49	18.18	18.18	18.55	18.1	48,615
September 09, 2025	18.28	18.41	18.41	18.6	18.12	62,105
September 08, 2025	18.88	18.26	18.26	18.88	18.25	54,011
September 07, 2025	18.99	18.79	18.79	18.99	18.65	36,092
September 04, 2025	18.55	18.75	18.75	19	18.55	147,185
September 03, 2025	18.7	18.54	18.54	18.96	18.54	102,527
September 02, 2025	19.07	18.6	18.6	19.07	18.5	42,852
September 01, 2025	19.23	18.99	18.99	19.4	18.88	47,351
August 31, 2025	19.53	19.38	19.38	19.59	19.25	36,960
August 28, 2025	19.69	19.53	19.53	19.69	19.46	50,278
August 27, 2025	19.67	19.58	19.58	19.81	19.55	39,086
August 26, 2025	19.6	19.66	19.66	19.68	19.56	13,914
August 25, 2025	19.99	19.6	19.6	20.29	19.55	135,505
August 24, 2025	19.98	19.7	19.7	20.4	19.7	135,590
August 21, 2025	19.51	19.79	19.79	19.86	19.51	44,719
August 20, 2025	19.8	19.51	19.51	19.81	19.51	31,068
August 19, 2025	19.73	19.83	19.83	20	19.6	59,691
August 18, 2025	19.91	19.86	19.86	20.1	19.7	53,498
August 17, 2025	19.75	19.9	19.9	20.13	19.75	97,606
August 14, 2025	19.56	19.77	19.77	19.78	19.46	91,856
August 13, 2025	19.7	19.56	19.56	19.79	19.46	66,457
August 12, 2025	20.06	19.62	19.62	20.5	19.45	273,068
August 11, 2025	20.5	20.1	20.1	20.59	20.05	84,754
August 10, 2025	20.94	20.77	20.77	21.12	20.66	174,231
August 07, 2025	21.4	21.1	21.1	21.4	21.06	45,739
August 06, 2025	21.08	21.22	21.22	21.42	21.05	89,122
August 05, 2025	21	21.12	21.12	21.18	20.82	94,145
August 04, 2025	21.4	20.99	20.99	21.4	20.97	178,367
August 03, 2025	21.31	21.24	21.24	21.31	21	77,027
July 31, 2025	21.34	21.31	21.31	21.51	20.91	184,001
July 30, 2025	21.2	21.12	21.12	21.31	21.06	63,102
July 29, 2025	21.5	21.21	21.21	21.6	21	206,017
July 28, 2025	22.02	21.5	21.5	22.32	21.5	827,864
July 27, 2025	21.56	22	22	22.07	21.47	265,989
July 24, 2025	21.45	21.5	21.5	21.97	21.37	264,113
July 23, 2025	21.17	21.45	21.45	21.54	21	133,572
July 22, 2025	21.9	21.29	21.29	22.2	21.28	201,754
July 21, 2025	21.44	21.68	21.68	21.97	21.31	229,509
July 20, 2025	21.99	21.59	21.59	21.99	21.4	185,863
July 17, 2025	21.8	21.62	21.62	22	21.5	112,543
July 16, 2025	21.7	21.83	21.83	22.39	21.7	202,638
July 15, 2025	22.24	21.82	21.82	22.5	21.8	169,271
July 14, 2025	22.17	22.3	22.3	22.35	21.81	156,912
July 13, 2025	22.3	22.23	22.23	22.48	22.1	151,191
July 10, 2025	22.45	22.29	22.29	22.52	22.2	139,157
July 09, 2025	22.11	22.3	22.3	22.6	22.01	298,626
July 08, 2025	22.31	22.11	22.11	22.35	22.1	240,179
July 07, 2025	22.86	22.4	22.4	23.08	22.25	421,404
July 06, 2025	22.7	22.8	22.8	22.95	22.04	375,529

National Gypsum Company (2090.SR) SAU