Gr. Sarantis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	15.32	15.74	15.16	15.16	15.16	-3.07%	46,205
May 28, 2026	15.38	15.64	15.36	15.64	15.64	1.43%	17,451
May 27, 2026	15.28	15.42	15.18	15.42	15.42	0.52%	18,329
May 26, 2026	15.26	15.50	15.12	15.34	15.34	-0.13%	23,212
May 25, 2026	14.70	15.40	14.70	15.36	15.36	4.49%	35,059
May 22, 2026	14.86	14.86	14.70	14.70	14.70	-0.68%	7,125
May 21, 2026	14.98	15.02	14.80	14.80	14.80	-0.13%	14,154
May 20, 2026	14.90	14.90	14.74	14.82	14.82	-0.67%	219,320
May 19, 2026	15.06	15.08	14.82	14.92	14.92	-0.93%	12,141
May 18, 2026	14.90	15.20	14.88	15.06	15.06	0.13%	7,314
May 15, 2026	15.20	15.20	14.96	15.04	15.04	-1.44%	15,541
May 14, 2026	14.74	15.26	14.74	15.26	15.26	2.14%	18,572
May 13, 2026	15.08	15.28	14.94	14.94	14.94	-0.93%	24,744
May 12, 2026	15.04	15.08	14.70	15.08	15.08	0.27%	19,277
May 11, 2026	14.70	15.12	14.70	15.04	15.04	2.31%	12,839
May 8, 2026	14.86	14.88	14.62	14.70	14.70	0.14%	22,725
May 7, 2026	14.64	14.84	14.56	14.68	14.68	0.69%	12,862
May 6, 2026	14.72	14.82	14.54	14.58	14.58	-0.95%	24,302
May 5, 2026	14.24	14.74	14.22	14.72	14.72	3.52%	26,632
May 4, 2026	14.28	14.34	14.04	14.22	14.22	2.27%	21,847
Apr 30, 2026	14.40	14.58	14.24	14.30	13.90	-0.69%	27,858
Apr 29, 2026	14.38	14.58	14.30	14.40	14.00	0.42%	23,286
Apr 28, 2026	14.50	14.62	14.34	14.34	13.94	-1.10%	22,058
Apr 27, 2026	14.80	14.90	14.50	14.50	14.10	-2.03%	31,879
Apr 24, 2026	14.78	15.00	14.78	14.80	14.39	0.14%	24,829
Apr 23, 2026	14.78	14.90	14.56	14.78	14.37	-0.14%	33,194
Apr 22, 2026	14.76	14.84	14.56	14.80	14.39	0.27%	26,615
Apr 21, 2026	15.00	15.00	14.60	14.76	14.35	-0.94%	21,487
Apr 20, 2026	15.28	15.32	14.30	14.90	14.49	-2.61%	48,704
Apr 17, 2026	15.56	15.74	15.06	15.30	14.88	-1.67%	40,686
Apr 16, 2026	15.50	15.60	15.40	15.56	15.13	0.13%	34,709
Apr 15, 2026	15.42	15.58	15.14	15.54	15.11	0.91%	31,907
Apr 14, 2026	15.46	15.70	15.22	15.40	14.97	-0.90%	82,855
Apr 9, 2026	15.60	15.64	15.32	15.54	15.11	0.39%	41,828
Apr 8, 2026	14.98	15.62	14.98	15.48	15.05	3.34%	60,588
Apr 7, 2026	14.74	15.16	14.68	14.98	14.57	1.63%	45,562
Apr 2, 2026	14.52	14.74	14.22	14.74	14.33	1.66%	39,862
Apr 1, 2026	14.50	14.50	14.12	14.50	14.10	3.57%	52,444
Mar 31, 2026	13.84	14.02	13.84	14.00	13.61	0.72%	69,811
Mar 30, 2026	13.74	14.04	13.74	13.90	13.52	0.58%	18,165
Mar 27, 2026	14.02	14.02	13.64	13.82	13.44	-1.57%	23,803
Mar 26, 2026	13.94	14.10	13.82	14.04	13.65	0.43%	29,412
Mar 24, 2026	13.74	14.00	13.64	13.98	13.59	1.01%	11,822
Mar 23, 2026	13.36	13.92	13.26	13.84	13.46	2.06%	15,147
Mar 20, 2026	14.02	14.18	13.56	13.56	13.19	-3.42%	30,286
Mar 19, 2026	14.24	14.24	13.72	14.04	13.65	-1.82%	20,100
Mar 18, 2026	14.04	14.32	13.92	14.30	13.90	3.32%	19,355
Mar 17, 2026	13.70	13.90	13.70	13.84	13.46	1.02%	22,712
Mar 16, 2026	13.32	13.80	13.30	13.70	13.32	2.24%	23,950
Mar 13, 2026	13.36	13.54	12.92	13.40	13.03	0.30%	32,965