Ganso Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	12.58	12.78	12.42	12.47	12.47	-0.87%	7,209,695
Mar 30, 2026	12.00	12.87	12.00	12.58	12.58	5.36%	11,220,726
Mar 27, 2026	11.80	11.97	11.70	11.94	11.94	0.84%	3,028,400
Mar 26, 2026	11.91	12.09	11.77	11.84	11.84	-0.59%	2,386,900
Mar 25, 2026	11.80	12.00	11.73	11.91	11.91	0.93%	2,699,100
Mar 24, 2026	11.62	11.83	11.52	11.80	11.80	3.42%	3,836,480
Mar 23, 2026	12.00	12.10	11.40	11.41	11.41	-5.86%	5,920,000
Mar 20, 2026	12.44	12.52	12.11	12.12	12.12	-2.81%	3,759,100
Mar 19, 2026	12.65	12.76	12.41	12.47	12.47	-2.12%	3,393,400
Mar 18, 2026	12.68	12.77	12.56	12.74	12.74	0.87%	2,100,331
Mar 17, 2026	12.79	12.89	12.62	12.63	12.63	-1.25%	2,461,800
Mar 16, 2026	12.73	12.89	12.68	12.79	12.79	0.16%	2,638,400
Mar 13, 2026	12.86	12.93	12.70	12.77	12.77	-0.39%	3,048,600
Mar 12, 2026	12.93	12.98	12.78	12.82	12.82	-0.85%	2,208,600
Mar 11, 2026	13.01	13.05	12.84	12.93	12.93	-0.69%	1,756,500
Mar 10, 2026	12.89	13.04	12.82	13.02	13.02	1.72%	2,398,100
Mar 9, 2026	12.97	13.03	12.78	12.80	12.80	-1.31%	2,380,700
Mar 6, 2026	12.62	12.99	12.53	12.97	12.97	2.77%	3,331,400
Mar 5, 2026	12.79	12.84	12.56	12.62	12.62	-0.55%	2,687,100
Mar 4, 2026	12.87	12.87	12.52	12.69	12.69	-1.63%	3,725,700
Mar 3, 2026	13.12	13.29	12.90	12.90	12.90	-1.98%	4,414,200
Mar 2, 2026	13.42	13.42	12.98	13.16	13.16	-2.01%	3,915,700
Feb 27, 2026	13.31	13.43	13.23	13.43	13.43	0.52%	2,849,600
Feb 26, 2026	13.44	13.50	13.25	13.36	13.36	-0.37%	3,011,600
Feb 25, 2026	13.53	13.64	13.40	13.41	13.41	-0.89%	3,205,400
Feb 24, 2026	13.25	13.56	13.20	13.53	13.53	2.11%	3,819,900
Feb 13, 2026	13.36	13.43	13.25	13.25	13.25	-0.75%	3,356,800
Feb 12, 2026	13.69	13.70	13.34	13.35	13.35	-2.41%	4,377,100
Feb 11, 2026	13.78	13.83	13.56	13.68	13.68	-0.65%	2,802,300
Feb 10, 2026	13.85	13.99	13.67	13.77	13.77	-0.22%	2,825,800
Feb 9, 2026	13.86	13.92	13.73	13.80	13.80	-0.14%	3,709,400
Feb 6, 2026	13.81	13.94	13.72	13.82	13.82	-0.22%	3,843,000
Feb 5, 2026	13.65	14.06	13.55	13.85	13.85	1.61%	6,260,600
Feb 4, 2026	13.42	13.65	13.35	13.63	13.63	1.56%	3,987,700
Feb 3, 2026	13.56	13.72	13.35	13.42	13.42	-0.67%	4,554,400
Feb 2, 2026	13.63	13.88	13.47	13.51	13.51	-0.81%	5,338,300
Jan 30, 2026	13.51	13.75	13.38	13.62	13.62	0.44%	4,336,900
Jan 29, 2026	13.46	13.61	13.31	13.56	13.56	0.30%	3,710,000
Jan 28, 2026	13.50	13.66	13.41	13.52	13.52	-0.37%	3,942,500
Jan 27, 2026	13.88	13.88	13.35	13.57	13.57	-2.30%	5,931,900
Jan 26, 2026	14.13	14.20	13.70	13.89	13.89	-1.91%	6,567,400
Jan 23, 2026	14.18	14.34	14.10	14.16	14.16	-0.42%	4,819,400
Jan 22, 2026	14.05	14.33	13.96	14.22	14.22	0.99%	4,781,500
Jan 21, 2026	14.12	14.13	13.85	14.08	14.08	-0.64%	4,255,600
Jan 20, 2026	13.99	14.22	13.93	14.17	14.17	1.00%	6,504,719
Jan 19, 2026	13.53	14.05	13.35	14.03	14.03	1.37%	9,258,500
Jan 16, 2026	14.03	14.22	13.76	13.84	13.84	-0.93%	6,831,900
Jan 15, 2026	14.20	14.31	13.93	13.97	13.97	-2.65%	7,317,000
Jan 14, 2026	13.74	14.70	13.65	14.35	14.35	3.76%	16,608,430
Jan 13, 2026	13.91	14.13	13.78	13.83	13.83	-0.65%	10,084,800