Gr. Sarantis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	12.98	13.00	12.82	12.96	12.96	0.47%	32,679
Sep 29, 2025	13.14	13.14	12.76	12.90	12.90	-	63,550
Sep 26, 2025	12.78	12.96	12.70	12.90	12.90	1.57%	66,929
Sep 25, 2025	13.02	13.04	12.68	12.70	12.70	-2.46%	100,777
Sep 24, 2025	13.20	13.20	13.02	13.02	13.02	-1.36%	34,013
Sep 23, 2025	13.24	13.28	13.14	13.20	13.20	-0.15%	29,984
Sep 22, 2025	13.30	13.32	13.18	13.22	13.22	-0.60%	31,860
Sep 19, 2025	13.60	13.64	13.30	13.30	13.30	-2.21%	80,909
Sep 18, 2025	13.62	13.84	13.48	13.60	13.60	-	26,734
Sep 17, 2025	13.72	13.82	13.60	13.60	13.60	-0.87%	25,541
Sep 16, 2025	13.78	14.10	13.72	13.72	13.72	-0.44%	47,304
Sep 15, 2025	13.76	13.84	13.70	13.78	13.78	0.15%	47,053
Sep 12, 2025	14.00	14.06	13.76	13.76	13.76	-1.85%	40,606
Sep 11, 2025	13.86	14.08	13.66	14.02	14.02	0.57%	42,432
Sep 10, 2025	14.22	14.24	13.94	13.94	13.94	-1.97%	14,503
Sep 9, 2025	14.36	14.36	13.78	14.22	14.22	-1.11%	19,670
Sep 8, 2025	14.38	14.70	14.28	14.38	14.38	-	21,517
Sep 5, 2025	14.64	14.64	14.30	14.38	14.38	-1.91%	46,526
Sep 4, 2025	14.50	14.68	14.38	14.66	14.66	1.10%	33,197
Sep 3, 2025	14.42	14.60	14.22	14.50	14.50	0.55%	23,090
Sep 2, 2025	14.52	14.54	14.42	14.42	14.42	-0.96%	87,707
Sep 1, 2025	14.60	14.70	14.52	14.56	14.56	-0.27%	14,846
Aug 29, 2025	14.66	14.90	14.60	14.60	14.60	-0.68%	14,264
Aug 28, 2025	14.66	14.80	14.58	14.70	14.70	-0.68%	15,621
Aug 27, 2025	14.62	15.00	14.62	14.80	14.80	1.65%	20,839
Aug 26, 2025	15.16	15.30	14.56	14.56	14.56	-2.93%	124,790
Aug 25, 2025	14.54	15.14	14.40	15.00	15.00	2.46%	88,402
Aug 22, 2025	14.14	14.64	14.14	14.64	14.64	3.24%	26,664
Aug 21, 2025	14.16	14.22	13.86	14.18	14.18	0.14%	17,812
Aug 20, 2025	13.80	14.20	13.80	14.16	14.16	2.61%	27,879
Aug 19, 2025	13.76	13.92	13.76	13.80	13.80	0.15%	66,875
Aug 18, 2025	13.94	13.94	13.64	13.78	13.78	-1.01%	27,018
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