Gr. Sarantis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	13.86	13.98	13.80	13.92	13.92	0.43%	11,825
Aug 13, 2025	13.94	13.94	13.80	13.86	13.86	-0.43%	7,851
Aug 12, 2025	13.86	13.92	13.66	13.92	13.92	0.58%	14,297
Aug 11, 2025	13.78	13.84	13.60	13.84	13.84	1.02%	17,531
Aug 8, 2025	13.76	13.88	13.68	13.70	13.70	-0.29%	22,736
Aug 7, 2025	13.70	13.82	13.70	13.74	13.74	0.15%	57,523
Aug 6, 2025	13.36	13.72	13.36	13.72	13.72	2.69%	22,705
Aug 5, 2025	13.40	13.56	13.32	13.36	13.36	-0.30%	65,300
Aug 4, 2025	13.32	13.48	13.30	13.40	13.40	0.60%	40,897
Aug 1, 2025	13.36	13.50	13.22	13.32	13.32	-0.60%	52,151
Jul 31, 2025	13.40	13.50	13.38	13.40	13.40	0.45%	33,708
Jul 30, 2025	13.24	13.50	13.24	13.34	13.34	0.76%	84,806
Jul 29, 2025	13.30	13.60	13.22	13.24	13.24	-0.45%	41,070
Jul 28, 2025	13.38	13.38	13.24	13.30	13.30	0.15%	13,648
Jul 25, 2025	13.52	13.52	13.26	13.28	13.28	-1.34%	23,114
Jul 24, 2025	13.50	13.54	13.42	13.46	13.46	0.30%	29,776
Jul 23, 2025	13.42	13.54	13.42	13.42	13.42	-	17,215
Jul 22, 2025	13.56	13.56	13.26	13.42	13.42	-0.59%	15,368
Jul 21, 2025	13.68	13.68	13.38	13.50	13.50	-1.46%	32,053
Jul 18, 2025	13.50	13.72	13.50	13.70	13.70	1.18%	48,945
Jul 17, 2025	13.72	13.72	13.54	13.54	13.54	-1.74%	31,711
Jul 16, 2025	13.82	13.82	13.48	13.78	13.78	-0.29%	30,900
Jul 15, 2025	13.48	13.82	13.32	13.82	13.82	2.98%	124,571
Jul 14, 2025	13.40	13.52	13.36	13.42	13.42	-0.45%	25,323
Jul 11, 2025	13.00	13.60	13.00	13.48	13.48	3.53%	208,414
Jul 10, 2025	13.08	13.20	12.98	13.02	13.02	-1.21%	24,060
Jul 9, 2025	13.22	13.28	12.98	13.18	13.18	-0.30%	41,570
Jul 8, 2025	13.36	13.38	13.14	13.22	13.22	-1.49%	22,608
Jul 7, 2025	12.84	13.42	12.84	13.42	13.42	4.52%	21,963
Jul 4, 2025	12.64	12.92	12.58	12.84	12.84	1.90%	35,606
Jul 3, 2025	12.82	12.82	12.56	12.60	12.60	-0.16%	39,853
Jul 2, 2025	12.90	12.92	12.62	12.62	12.62	-1.41%	30,781
Jul 1, 2025	13.28	13.28	12.80	12.80	12.80	-3.03%	35,451
Jun 30, 2025	13.32	13.32	13.00	13.20	13.20	0.15%	18,327
Jun 27, 2025	13.42	13.52	13.10	13.18	13.18	-1.79%	29,252
Jun 26, 2025	13.50	13.72	13.38	13.42	13.42	-	55,496
Jun 25, 2025	12.98	13.42	12.78	13.42	13.42	5.17%	72,889
Jun 24, 2025	12.64	13.00	12.56	12.76	12.76	1.27%	44,957
Jun 23, 2025	12.94	12.94	12.50	12.60	12.60	-0.63%	54,065
Jun 20, 2025	12.74	13.00	12.50	12.68	12.68	0.16%	140,343
Jun 19, 2025	13.04	13.18	12.60	12.66	12.66	-3.65%	31,894
Jun 18, 2025	13.50	13.58	12.98	13.14	13.14	-2.67%	37,648
Jun 17, 2025	13.66	13.70	13.44	13.50	13.50	-1.32%	31,705
Jun 16, 2025	14.16	14.28	13.68	13.68	13.68	-3.39%	65,290
Jun 13, 2025	13.64	14.30	13.64	14.16	14.16	-0.56%	104,396
Jun 12, 2025	13.94	14.50	13.80	14.24	14.24	2.15%	71,467
Jun 11, 2025	13.90	14.00	13.76	13.94	13.94	0.29%	66,093
Jun 10, 2025	13.76	13.98	13.64	13.90	13.90	0.72%	121,413
Jun 6, 2025	13.94	13.94	13.44	13.80	13.80	-1.00%	41,465
Jun 5, 2025	13.84	13.94	13.64	13.94	13.94	0.72%	43,033