Gr. Sarantis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	14.22	14.26	13.92	14.00	14.00	-1.41%	34,283
Aug 20, 2026	14.30	14.30	14.20	14.20	14.20	-	7,278
Aug 19, 2026	14.22	14.36	14.18	14.20	14.20	-0.70%	17,900
Aug 18, 2026	14.32	14.50	14.30	14.30	14.30	-0.14%	9,968
Aug 17, 2026	14.56	14.56	14.32	14.32	14.32	-1.65%	14,757
Aug 14, 2026	14.60	14.80	14.50	14.56	14.56	-0.82%	12,925
Aug 13, 2026	14.54	14.68	14.52	14.68	14.68	0.69%	12,391
Aug 12, 2026	14.60	14.80	14.46	14.58	14.58	-2.28%	39,401
Aug 11, 2026	14.88	14.92	14.66	14.92	14.92	-0.13%	11,557
Aug 10, 2026	14.98	15.02	14.76	14.94	14.94	-0.53%	15,439
Aug 7, 2026	14.70	15.20	14.56	15.02	15.02	2.04%	67,984
Aug 6, 2026	14.80	15.04	14.72	14.72	14.72	-0.54%	22,054
Aug 5, 2026	15.18	15.38	14.80	14.80	14.80	-2.63%	35,113
Aug 4, 2026	14.58	15.20	14.56	15.20	15.20	4.25%	14,369
Aug 3, 2026	14.50	14.68	14.48	14.58	14.58	0.55%	11,221
Jul 31, 2026	14.50	14.78	14.00	14.50	14.50	-1.09%	26,943
Jul 30, 2026	14.40	14.76	14.40	14.66	14.66	0.41%	36,100
Jul 29, 2026	14.60	14.76	14.48	14.60	14.60	-0.41%	26,565
Jul 28, 2026	14.58	14.82	14.56	14.66	14.66	0.14%	39,933
Jul 27, 2026	14.48	14.68	14.44	14.64	14.64	1.24%	13,083
Jul 24, 2026	14.32	14.54	14.32	14.46	14.46	0.42%	14,298
Jul 23, 2026	14.50	14.58	14.40	14.40	14.40	-1.37%	21,295
Jul 22, 2026	14.40	14.78	14.40	14.60	14.60	0.27%	28,659
Jul 21, 2026	14.60	14.76	14.56	14.56	14.56	-0.82%	20,502
Jul 20, 2026	14.30	14.74	14.30	14.68	14.68	2.09%	17,965
Jul 17, 2026	14.40	14.54	14.32	14.38	14.38	-0.83%	33,021
Jul 16, 2026	14.50	14.60	14.30	14.50	14.50	-	32,533
Jul 15, 2026	14.32	14.62	14.32	14.50	14.50	1.26%	32,966
Jul 14, 2026	14.54	14.68	14.32	14.32	14.32	-1.92%	33,471
Jul 13, 2026	14.88	14.88	14.48	14.60	14.60	-0.54%	70,297
Jul 10, 2026	14.86	14.90	14.56	14.68	14.68	-1.21%	38,997
Jul 9, 2026	15.06	15.06	14.70	14.86	14.86	-1.20%	30,810
Jul 8, 2026	15.08	15.10	14.80	15.04	15.04	-0.40%	19,908
Jul 7, 2026	15.40	15.60	15.00	15.10	15.10	-1.95%	45,697
Jul 6, 2026	15.12	15.40	15.00	15.40	15.40	1.99%	24,565
Jul 3, 2026	14.78	15.16	14.78	15.10	15.10	2.30%	60,510
Jul 2, 2026	14.92	15.24	14.70	14.76	14.76	-1.47%	99,277
Jul 1, 2026	14.80	15.14	14.80	14.98	14.98	1.35%	67,403
Jun 30, 2026	14.88	15.02	14.78	14.78	14.78	-1.07%	44,224
Jun 29, 2026	14.82	15.06	14.74	14.94	14.94	0.95%	52,641
Jun 26, 2026	14.84	14.88	14.68	14.80	14.80	-0.80%	17,457
Jun 25, 2026	14.98	15.18	14.92	14.92	14.92	-0.67%	25,009
Jun 24, 2026	15.00	15.20	14.98	15.02	15.02	0.13%	66,536
Jun 23, 2026	15.00	15.10	14.92	15.00	15.00	-	24,213
Jun 22, 2026	14.96	15.16	14.96	15.00	15.00	0.27%	13,487
Jun 19, 2026	14.92	15.12	14.40	14.96	14.96	0.13%	86,407
Jun 18, 2026	15.00	15.06	14.90	14.94	14.94	-0.40%	26,700
Jun 17, 2026	15.02	15.38	14.98	15.00	15.00	-0.53%	18,743
Jun 16, 2026	15.04	15.10	14.96	15.08	15.08	0.13%	52,693
Jun 15, 2026	15.32	15.40	15.00	15.06	15.06	-1.70%	28,178