Gr. Sarantis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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