Gr. Sarantis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	13.28	13.28	13.28	13.28	13.28	0.61%	-
Jan 8, 2026	13.20	13.20	13.20	13.20	13.20	-0.15%	-
Jan 7, 2026	13.22	13.22	13.22	13.22	13.22	-0.45%	-
Jan 6, 2026	13.28	13.28	13.28	13.28	13.28	-3.49%	-
Jan 5, 2026	13.28	13.76	13.28	13.76	13.76	2.23%	71
Jan 2, 2026	13.46	13.46	13.46	13.46	13.46	1.36%	-
Dec 30, 2025	13.28	13.28	13.28	13.28	13.28	0.15%	-
Dec 29, 2025	13.26	13.26	13.26	13.26	13.26	0.91%	-
Dec 23, 2025	13.14	13.14	13.14	13.14	13.14	-1.50%	-
Dec 22, 2025	13.34	13.34	13.34	13.34	13.34	1.06%	-
Dec 19, 2025	13.20	13.20	13.20	13.20	13.20	2.17%	-
Dec 18, 2025	12.92	12.92	12.92	12.92	12.92	-0.15%	-
Dec 17, 2025	12.94	12.94	12.94	12.94	12.94	-0.61%	-
Dec 16, 2025	13.02	13.02	13.02	13.02	13.02	-	-
Dec 15, 2025	13.02	13.02	13.02	13.02	13.02	-0.31%	-
Dec 12, 2025	13.06	13.06	13.06	13.06	13.06	0.62%	-
Dec 11, 2025	12.98	12.98	12.98	12.98	12.98	1.56%	-
Dec 10, 2025	12.78	12.78	12.78	12.78	12.78	1.27%	-
Dec 9, 2025	12.62	12.62	12.62	12.62	12.62	-1.10%	-
Dec 8, 2025	12.76	12.76	12.76	12.76	12.76	1.27%	-
Dec 5, 2025	12.60	12.60	12.60	12.60	12.60	3.28%	-
Dec 4, 2025	12.20	12.20	12.20	12.20	12.20	-0.65%	-
Dec 3, 2025	12.28	12.28	12.28	12.28	12.28	1.49%	-
Dec 2, 2025	12.10	12.10	12.10	12.10	12.10	-0.17%	-
Dec 1, 2025	12.12	12.12	12.12	12.12	12.12	-0.82%	-
Nov 28, 2025	12.22	12.22	12.22	12.22	12.22	-0.16%	-
Nov 27, 2025	12.24	12.24	12.24	12.24	12.24	0.49%	-
Nov 26, 2025	12.18	12.18	12.18	12.18	12.18	1.16%	-
Nov 25, 2025	12.04	12.04	12.04	12.04	12.04	0.50%	-
Nov 24, 2025	11.98	11.98	11.98	11.98	11.98	-0.66%	-
Nov 21, 2025	12.06	12.06	12.06	12.06	12.06	0.50%	-
Nov 20, 2025	12.00	12.00	12.00	12.00	12.00	-	-
Nov 19, 2025	12.00	12.00	12.00	12.00	12.00	-	-
Nov 18, 2025	12.00	12.00	12.00	12.00	12.00	-1.48%	-
Nov 17, 2025	12.18	12.18	12.18	12.18	12.18	-0.16%	-
Nov 14, 2025	12.20	12.20	12.20	12.20	12.20	-	-
Nov 13, 2025	12.20	12.20	12.20	12.20	12.20	0.16%	-
Nov 12, 2025	12.18	12.18	12.18	12.18	12.18	-1.30%	-
Nov 11, 2025	12.34	12.34	12.34	12.34	12.34	-0.32%	-
Nov 10, 2025	12.38	12.38	12.38	12.38	12.38	0.98%	-
Nov 7, 2025	12.26	12.26	12.26	12.26	12.26	-0.49%	-
Nov 6, 2025	12.32	12.32	12.32	12.32	12.32	-0.48%	-
Nov 5, 2025	12.38	12.38	12.38	12.38	12.38	-0.32%	-
Nov 4, 2025	12.42	12.42	12.42	12.42	12.42	0.16%	-
Nov 3, 2025	12.40	12.40	12.40	12.40	12.40	-0.16%	-
Oct 31, 2025	12.42	12.42	12.42	12.42	12.42	-0.64%	-
Oct 30, 2025	12.50	12.50	12.50	12.50	12.50	0.97%	-
Oct 29, 2025	12.38	12.38	12.38	12.38	12.38	-0.32%	-
Oct 28, 2025	12.42	12.42	12.42	12.42	12.42	-	-
Oct 27, 2025	12.42	12.42	12.42	12.42	12.42	-2.82%	-