Gr. Sarantis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	14.62	14.78	14.48	14.78	14.78	0.54%	31,440
Feb 16, 2026	14.50	14.74	14.30	14.70	14.70	1.38%	21,110
Feb 13, 2026	14.48	14.50	14.30	14.50	14.50	-0.14%	35,724
Feb 12, 2026	14.50	14.60	14.24	14.52	14.52	-0.55%	12,405
Feb 11, 2026	14.68	14.70	14.30	14.60	14.60	-0.68%	45,503
Feb 10, 2026	14.40	14.70	14.40	14.70	14.70	2.51%	38,914
Feb 9, 2026	14.16	14.46	14.16	14.34	14.34	1.70%	22,607
Feb 6, 2026	14.00	14.10	13.90	14.10	14.10	0.71%	52,710
Feb 5, 2026	13.88	14.06	13.80	14.00	14.00	0.72%	56,193
Feb 4, 2026	13.70	14.06	13.60	13.90	13.90	1.91%	46,434
Feb 3, 2026	13.56	13.68	13.42	13.64	13.64	0.44%	54,945
Feb 2, 2026	13.44	13.70	13.44	13.58	13.58	0.15%	41,259
Jan 30, 2026	13.66	13.76	13.50	13.56	13.56	-1.45%	108,634
Jan 29, 2026	13.52	13.80	13.52	13.76	13.76	1.78%	70,211
Jan 28, 2026	13.46	13.60	13.44	13.52	13.52	0.15%	25,475
Jan 27, 2026	13.54	13.62	13.50	13.50	13.50	-0.59%	26,748
Jan 26, 2026	13.42	13.60	13.42	13.58	13.58	1.19%	29,986
Jan 23, 2026	13.66	13.70	13.28	13.42	13.42	-2.04%	64,712
Jan 22, 2026	13.54	13.74	13.52	13.70	13.70	1.03%	16,884
Jan 21, 2026	13.28	13.58	13.20	13.56	13.56	2.26%	22,787
Jan 20, 2026	13.20	13.36	13.06	13.26	13.26	-1.19%	26,523
Jan 19, 2026	13.26	13.42	13.10	13.42	13.42	0.75%	33,594
Jan 16, 2026	13.52	13.52	13.24	13.32	13.32	-1.48%	19,080
Jan 15, 2026	13.40	13.52	13.36	13.52	13.52	1.05%	14,630
Jan 14, 2026	13.54	13.58	13.32	13.38	13.38	-0.89%	82,685
Jan 13, 2026	13.98	13.98	13.50	13.50	13.50	-3.57%	38,302
Jan 12, 2026	13.96	14.00	13.80	14.00	14.00	0.57%	75,220
Jan 9, 2026	13.56	13.92	13.56	13.92	13.92	2.96%	20,724
Jan 8, 2026	13.38	13.52	13.36	13.52	13.52	0.60%	8,465
Jan 7, 2026	13.40	13.50	13.34	13.44	13.44	-0.15%	17,364
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