Great-Sun Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	7.34	7.83	7.28	7.62	7.62	3.39%	13,289,434
Jul 9, 2026	7.33	7.44	7.22	7.37	7.37	0.82%	8,837,707
Jul 8, 2026	7.43	7.45	7.27	7.31	7.31	-1.88%	8,414,943
Jul 7, 2026	7.83	7.85	7.43	7.45	7.45	-3.62%	9,705,839
Jul 6, 2026	7.93	8.12	7.72	7.73	7.73	-2.45%	11,702,450
Jul 3, 2026	7.99	8.08	7.84	7.93	7.92	-0.75%	13,494,296
Jul 2, 2026	8.27	8.39	7.96	7.99	7.98	-2.56%	20,324,480
Jul 1, 2026	7.94	8.48	7.89	8.20	8.19	3.54%	31,225,564
Jun 30, 2026	8.14	8.45	7.86	7.92	7.91	-3.41%	35,785,464
Jun 29, 2026	7.67	8.20	7.16	8.20	8.19	10.07%	34,619,605
Jun 26, 2026	7.54	8.00	7.34	7.45	7.44	-1.06%	21,990,767
Jun 25, 2026	7.90	7.90	7.50	7.53	7.52	-4.68%	12,558,295
Jun 24, 2026	8.03	8.15	7.81	7.90	7.89	-2.23%	13,095,050
Jun 23, 2026	8.02	8.17	7.90	8.08	8.07	1.38%	16,444,582
Jun 22, 2026	8.11	8.11	7.68	7.97	7.96	-1.48%	18,157,760
Jun 18, 2026	8.17	8.17	7.90	8.09	8.08	-	16,634,360
Jun 17, 2026	8.16	8.17	7.99	8.09	8.08	-0.98%	14,654,100
Jun 16, 2026	8.40	8.42	8.11	8.17	8.16	-2.74%	21,067,930
Jun 15, 2026	8.77	8.87	8.33	8.40	8.39	-4.11%	22,280,760
Jun 12, 2026	8.88	9.20	8.73	8.76	8.75	-1.02%	11,597,950
Jun 11, 2026	9.03	9.10	8.70	8.85	8.84	-1.88%	10,523,760
Jun 10, 2026	9.04	9.53	8.72	9.02	9.01	-1.20%	21,521,510
Jun 9, 2026	8.75	9.25	8.47	9.13	9.12	5.55%	29,793,374
Jun 8, 2026	8.88	9.12	8.50	8.65	8.64	-4.00%	18,255,796
Jun 5, 2026	9.10	9.25	8.94	9.01	9.00	-1.96%	13,827,940
Jun 4, 2026	9.52	9.67	9.03	9.19	9.18	-1.71%	17,472,450
Jun 3, 2026	9.36	9.48	9.18	9.35	9.34	-0.21%	16,054,350
Jun 2, 2026	9.56	9.65	9.20	9.37	9.36	-2.80%	16,096,390
Jun 1, 2026	9.84	10.45	9.61	9.64	9.63	-1.53%	23,319,140
May 29, 2026	10.42	10.49	9.70	9.79	9.78	-6.67%	30,472,090
May 28, 2026	11.08	11.08	10.11	10.49	10.48	-5.50%	29,019,450
May 27, 2026	11.72	12.25	10.70	11.10	11.09	-3.65%	32,518,810
May 26, 2026	11.90	11.96	11.42	11.52	11.51	-4.00%	22,402,070
May 25, 2026	12.71	12.79	11.94	12.00	11.99	-3.92%	22,194,930
May 22, 2026	12.42	12.88	12.26	12.49	12.48	0.89%	14,352,470
May 21, 2026	12.80	13.10	12.31	12.38	12.37	-2.13%	21,957,430
May 20, 2026	12.35	12.88	12.20	12.65	12.64	1.44%	14,254,300
May 19, 2026	12.90	12.92	12.00	12.47	12.46	-3.26%	27,025,670
May 18, 2026	12.08	12.93	12.02	12.89	12.88	5.74%	21,350,680
May 15, 2026	12.39	12.45	11.98	12.19	12.18	-1.61%	13,987,300
May 14, 2026	12.60	12.68	12.32	12.39	12.38	-1.90%	12,349,450
May 13, 2026	12.38	12.75	12.29	12.63	12.62	2.02%	17,333,110
May 12, 2026	12.40	12.75	12.23	12.38	12.37	-0.64%	17,883,930
May 11, 2026	12.14	12.60	12.06	12.46	12.45	2.72%	20,277,160
May 8, 2026	11.88	12.32	11.86	12.13	12.12	2.28%	22,996,640
May 7, 2026	11.33	12.08	11.16	11.86	11.85	4.49%	36,697,780
May 6, 2026	11.75	12.05	11.28	11.35	11.34	-3.40%	31,682,420
Apr 30, 2026	11.97	12.20	11.67	11.75	11.74	-4.08%	37,277,180
Apr 29, 2026	12.92	13.26	12.25	12.25	12.24	-3.01%	54,288,710
Apr 28, 2026	11.68	12.63	11.68	12.63	12.62	10.02%	41,463,420