Great-Sun Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	11.08	11.08	10.11	10.49	10.49	-5.50%	29,019,450
May 27, 2026	11.72	12.25	10.70	11.10	11.10	-3.65%	32,518,810
May 26, 2026	11.90	11.96	11.42	11.52	11.52	-4.00%	22,402,070
May 25, 2026	12.71	12.79	11.94	12.00	12.00	-3.92%	22,194,930
May 22, 2026	12.42	12.88	12.26	12.49	12.49	0.89%	14,352,470
May 21, 2026	12.80	13.10	12.31	12.38	12.38	-2.13%	21,957,430
May 20, 2026	12.35	12.88	12.20	12.65	12.65	1.44%	14,254,300
May 19, 2026	12.90	12.92	12.00	12.47	12.47	-3.26%	27,025,670
May 18, 2026	12.08	12.93	12.02	12.89	12.89	5.74%	21,350,680
May 15, 2026	12.39	12.45	11.98	12.19	12.19	-1.61%	13,987,300
May 14, 2026	12.60	12.68	12.32	12.39	12.39	-1.90%	12,349,450
May 13, 2026	12.38	12.75	12.29	12.63	12.63	2.02%	17,333,110
May 12, 2026	12.40	12.75	12.23	12.38	12.38	-0.64%	17,883,930
May 11, 2026	12.14	12.60	12.06	12.46	12.46	2.72%	20,277,160
May 8, 2026	11.88	12.32	11.86	12.13	12.13	2.28%	22,996,640
May 7, 2026	11.33	12.08	11.16	11.86	11.86	4.49%	36,697,780
May 6, 2026	11.75	12.05	11.28	11.35	11.35	-3.40%	31,682,420
Apr 30, 2026	11.97	12.20	11.67	11.75	11.75	-4.08%	37,277,180
Apr 29, 2026	12.92	13.26	12.25	12.25	12.25	-3.01%	54,288,710
Apr 28, 2026	11.68	12.63	11.68	12.63	12.63	10.02%	41,463,420
Apr 27, 2026	11.30	11.53	11.02	11.48	11.48	1.77%	38,584,560
Apr 24, 2026	10.90	11.91	10.81	11.28	11.28	4.16%	55,376,640
Apr 23, 2026	10.36	10.99	10.21	10.83	10.83	4.94%	24,634,350
Apr 22, 2026	10.23	10.43	10.13	10.32	10.32	0.19%	13,600,550
Apr 21, 2026	9.99	10.30	9.91	10.30	10.30	3.00%	18,105,110
Apr 20, 2026	9.50	10.11	9.42	10.00	10.00	5.82%	24,816,240
Apr 17, 2026	9.32	9.46	9.20	9.45	9.45	1.39%	8,386,991
Apr 16, 2026	9.33	9.38	9.20	9.32	9.32	-0.11%	5,533,597
Apr 15, 2026	9.55	9.55	9.27	9.33	9.33	-1.27%	6,064,420
Apr 14, 2026	9.27	9.50	9.15	9.45	9.45	3.73%	11,256,860
Apr 13, 2026	9.13	9.24	9.06	9.11	9.11	-0.65%	6,622,789
Apr 10, 2026	9.14	9.65	9.13	9.17	9.17	0.33%	11,062,440
Apr 9, 2026	9.37	9.37	9.12	9.14	9.14	-2.56%	7,214,025
Apr 8, 2026	9.13	9.45	9.13	9.38	9.38	4.69%	11,879,040
Apr 7, 2026	8.80	9.08	8.75	8.96	8.96	2.28%	5,434,122
Apr 3, 2026	8.95	9.01	8.73	8.76	8.76	-2.45%	4,691,302
Apr 2, 2026	9.05	9.24	8.93	8.98	8.98	-1.43%	7,509,398
Apr 1, 2026	8.63	9.32	8.59	9.11	9.11	6.55%	14,941,240
Mar 31, 2026	8.82	8.82	8.54	8.55	8.55	-2.17%	4,244,660
Mar 30, 2026	8.65	8.84	8.61	8.74	8.74	-0.34%	5,149,456
Mar 27, 2026	8.45	8.78	8.40	8.77	8.77	3.30%	6,415,221
Mar 26, 2026	8.56	8.70	8.44	8.49	8.49	-0.82%	4,162,232
Mar 25, 2026	8.39	8.59	8.36	8.56	8.56	2.03%	5,134,604
Mar 24, 2026	8.20	8.39	8.14	8.39	8.39	3.20%	7,312,630
Mar 23, 2026	8.60	8.60	8.09	8.13	8.13	-6.55%	12,064,860
Mar 20, 2026	8.80	8.98	8.69	8.70	8.70	-1.69%	5,746,836
Mar 19, 2026	9.10	9.10	8.81	8.85	8.85	-3.07%	6,972,441
Mar 18, 2026	9.07	9.15	8.95	9.13	9.13	0.44%	6,182,517
Mar 17, 2026	9.32	9.47	9.02	9.09	9.09	-2.88%	9,362,497
Mar 16, 2026	9.16	9.42	9.13	9.36	9.36	2.07%	6,959,859