Gr. Sarantis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	11.70	11.84	11.58	11.68	11.68	-0.17%	39,640
Nov 11, 2026	11.68	11.78	11.64	11.70	11.70	0.17%	21,993
Nov 10, 2026	11.58	11.92	11.46	11.68	11.68	1.57%	38,847
Nov 9, 2026	11.38	11.62	11.38	11.50	11.50	1.05%	15,586
Nov 6, 2026	11.94	11.94	11.38	11.38	11.38	-4.69%	22,679
Nov 5, 2026	12.14	12.14	11.90	11.94	11.94	-1.00%	10,920
Nov 4, 2026	11.80	12.10	11.76	12.06	12.06	2.03%	37,754
Nov 3, 2026	11.86	11.88	11.72	11.82	11.82	0.17%	23,173
Nov 2, 2026	11.70	11.88	11.70	11.80	11.80	0.17%	32,637
Oct 30, 2026	11.76	11.90	11.66	11.78	11.78	0.17%	13,324
Oct 29, 2026	11.78	11.90	11.50	11.76	11.76	0.51%	42,360
Oct 27, 2026	11.30	11.86	11.28	11.70	11.70	3.36%	28,338
Oct 26, 2026	10.86	11.38	10.86	11.32	11.32	4.43%	28,398
Oct 23, 2026	10.86	10.92	10.78	10.84	10.84	-0.18%	36,673
Oct 22, 2026	10.90	10.90	10.80	10.86	10.86	-0.55%	14,544
Oct 21, 2026	10.90	10.98	10.88	10.92	10.92	0.18%	35,475
Oct 20, 2026	10.94	11.06	10.88	10.90	10.90	-1.45%	27,880
Oct 19, 2026	11.24	11.30	11.04	11.06	11.06	-1.78%	36,553
Oct 16, 2026	11.20	11.30	11.12	11.26	11.26	0.54%	69,306
Oct 15, 2026	11.26	11.36	11.08	11.20	11.20	-0.88%	32,229
Oct 14, 2026	11.32	11.40	11.26	11.30	11.30	-0.88%	20,784
Oct 13, 2026	11.38	11.54	11.36	11.40	11.40	0.35%	84,477
Oct 12, 2026	11.40	11.44	11.26	11.36	11.36	0.53%	144,228
Oct 9, 2026	11.42	11.48	11.28	11.30	11.30	-0.88%	20,050
Oct 8, 2026	11.18	11.54	11.10	11.40	11.40	0.71%	235,040
Oct 7, 2026	11.42	11.56	11.18	11.32	11.32	-0.70%	37,097
Oct 6, 2026	11.88	11.88	11.40	11.40	11.40	-1.38%	38,934
Oct 5, 2026	11.68	11.70	11.56	11.56	11.56	-0.86%	35,188
Oct 2, 2026	11.70	11.74	11.58	11.66	11.66	-	31,587
Oct 1, 2026	11.74	11.80	11.64	11.66	11.66	-0.85%	26,240
Sep 30, 2026	11.80	11.88	11.76	11.76	11.76	-0.34%	32,104
Sep 29, 2026	11.78	11.86	11.76	11.80	11.80	-	26,127
Sep 28, 2026	11.86	11.92	11.74	11.80	11.80	-0.84%	78,724
Sep 25, 2026	12.00	12.16	11.78	11.90	11.90	-0.50%	238,944
Sep 24, 2026	12.30	12.32	11.92	11.96	11.96	-2.13%	67,908
Sep 23, 2026	12.54	12.86	12.18	12.22	12.22	-2.08%	72,371
Sep 22, 2026	12.22	12.50	12.22	12.48	12.48	2.30%	82,582
Sep 21, 2026	12.06	12.38	11.92	12.20	12.20	2.87%	31,155
Sep 18, 2026	12.40	12.48	11.86	11.86	11.86	-4.35%	875,398
Sep 17, 2026	12.18	12.48	12.18	12.40	12.40	1.81%	84,828
Sep 16, 2026	12.34	12.44	12.14	12.18	12.18	-0.98%	43,414
Sep 15, 2026	12.22	12.50	12.22	12.30	12.30	0.65%	27,198
Sep 14, 2026	12.74	12.74	12.22	12.22	12.22	-3.78%	58,799
Sep 11, 2026	12.40	12.76	12.36	12.70	12.70	2.42%	57,073
Sep 10, 2026	12.92	13.02	12.40	12.40	12.40	-4.02%	128,462
Sep 9, 2026	13.54	13.54	12.92	12.92	12.92	-4.58%	69,459
Sep 8, 2026	13.60	13.70	13.42	13.54	13.54	-0.44%	38,742
Sep 7, 2026	14.08	14.08	13.54	13.60	13.60	-1.88%	48,195
Sep 4, 2026	14.02	14.06	13.84	13.86	13.86	-1.56%	31,597
Sep 3, 2026	14.02	14.10	14.00	14.08	14.08	-0.14%	14,028