Gr. Sarantis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	13.56	13.58	13.42	13.46	13.46	-0.44%	11,194
Jan 2, 2026	13.66	13.66	13.48	13.52	13.52	-1.31%	3,997
Dec 31, 2025	13.46	13.70	13.42	13.70	13.70	1.93%	9,842
Dec 30, 2025	13.50	13.52	13.32	13.44	13.44	-0.59%	15,702
Dec 29, 2025	13.32	13.54	13.32	13.52	13.52	0.15%	3,055
Dec 23, 2025	13.42	13.50	13.32	13.50	13.50	0.90%	21,566
Dec 22, 2025	13.26	13.54	13.20	13.38	13.38	-1.47%	41,643
Dec 19, 2025	13.44	13.58	13.30	13.58	13.58	1.04%	32,923
Dec 18, 2025	13.14	13.44	13.12	13.44	13.44	2.28%	15,736
Dec 17, 2025	13.18	13.28	13.04	13.14	13.14	-0.15%	21,615
Dec 16, 2025	13.26	13.28	13.02	13.16	13.16	-0.75%	42,202
Dec 15, 2025	13.26	13.28	13.10	13.26	13.26	-	19,019
Dec 12, 2025	13.28	13.30	13.06	13.26	13.26	-0.15%	47,226
Dec 11, 2025	13.22	13.28	13.10	13.28	13.28	0.45%	18,273
Dec 10, 2025	13.04	13.40	12.98	13.22	13.22	1.69%	56,922
Dec 9, 2025	12.84	13.06	12.84	13.00	13.00	1.25%	32,935
Dec 8, 2025	13.02	13.02	12.84	12.84	12.84	-1.08%	14,964
Dec 5, 2025	12.82	12.98	12.82	12.98	12.98	1.25%	17,605
Dec 4, 2025	12.50	12.94	12.42	12.82	12.82	3.22%	91,578
Dec 3, 2025	12.52	12.56	12.42	12.42	12.42	-0.48%	43,807
Dec 2, 2025	12.26	12.50	12.26	12.48	12.48	1.30%	17,791
Dec 1, 2025	12.40	12.40	12.28	12.32	12.32	-0.32%	16,860
Nov 28, 2025	12.44	12.50	12.32	12.36	12.36	-0.64%	27,209
Nov 27, 2025	12.46	12.52	12.42	12.44	12.44	-0.16%	7,366
Nov 26, 2025	12.40	12.48	12.38	12.46	12.46	0.48%	14,284
Nov 25, 2025	12.28	12.50	12.28	12.40	12.40	1.14%	19,613
Nov 24, 2025	12.22	12.42	12.16	12.26	12.26	0.49%	63,591
Nov 21, 2025	12.10	12.30	12.08	12.20	12.20	-0.65%	52,799
Nov 20, 2025	12.26	12.46	12.18	12.28	12.28	0.49%	23,720
Nov 19, 2025	12.22	12.48	12.08	12.22	12.22	-	60,398
Nov 18, 2025	12.24	12.30	12.14	12.22	12.22	-	49,134
Nov 17, 2025	12.40	12.44	12.22	12.22	12.22	-1.45%	51,216
Nov 14, 2025	12.36	12.42	12.32	12.40	12.40	-0.16%	17,486
Nov 13, 2025	12.40	12.42	12.36	12.42	12.42	-	47,315
Nov 12, 2025	12.40	12.50	12.30	12.42	12.42	0.16%	41,055
Nov 11, 2025	12.62	12.62	12.38	12.40	12.40	-1.27%	16,857
Nov 10, 2025	12.52	12.66	12.52	12.56	12.56	0.32%	27,609
Nov 7, 2025	12.48	12.52	12.26	12.52	12.52	0.32%	64,927
Nov 6, 2025	12.54	12.56	12.46	12.48	12.48	-0.48%	60,076
Nov 5, 2025	12.60	12.60	12.52	12.54	12.54	-0.48%	56,978
Nov 4, 2025	12.56	12.70	12.42	12.60	12.60	-0.32%	29,484
Nov 3, 2025	12.68	12.74	12.62	12.64	12.64	0.16%	14,103
Oct 31, 2025	12.82	12.82	12.58	12.62	12.62	-0.16%	36,772
Oct 30, 2025	12.70	12.74	12.60	12.64	12.64	-0.63%	27,514
Oct 29, 2025	12.62	12.80	12.60	12.72	12.72	0.95%	22,786
Oct 27, 2025	12.64	12.68	12.50	12.60	12.60	-0.32%	31,188
Oct 24, 2025	12.96	13.00	12.64	12.64	12.64	-2.77%	54,943
Oct 23, 2025	12.98	13.00	12.94	13.00	13.00	0.62%	41,087
Oct 22, 2025	13.06	13.10	12.92	12.92	12.92	-1.07%	24,223
Oct 21, 2025	13.38	13.40	13.06	13.06	13.06	-2.39%	22,716