Ganso Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	12.43	12.51	12.30	12.42	12.42	-0.32%	1,685,400
Sep 24, 2025	12.26	12.53	12.20	12.46	12.46	1.63%	2,718,370
Sep 23, 2025	12.36	12.40	12.10	12.26	12.26	-1.13%	2,895,760
Sep 22, 2025	12.56	12.56	12.35	12.40	12.40	-1.43%	2,952,800
Sep 19, 2025	12.63	12.69	12.50	12.58	12.58	-0.47%	2,732,300
Sep 18, 2025	12.83	12.83	12.57	12.64	12.64	-1.48%	4,253,010
Sep 17, 2025	12.96	13.00	12.81	12.83	12.83	-1.23%	3,509,700
Sep 16, 2025	12.97	12.99	12.82	12.99	12.99	0.39%	3,033,500
Sep 15, 2025	12.95	12.99	12.87	12.94	12.94	0.15%	2,429,000
Sep 12, 2025	13.09	13.10	12.90	12.92	12.92	-1.22%	3,720,600
Sep 11, 2025	13.09	13.16	12.92	13.08	13.08	-0.46%	4,260,743
Sep 10, 2025	13.29	13.29	13.11	13.14	13.14	-0.98%	3,532,843
Sep 9, 2025	13.28	13.33	13.10	13.27	13.27	0.15%	3,566,900
Sep 8, 2025	13.31	13.41	13.23	13.25	13.25	-0.67%	3,949,300
Sep 5, 2025	13.33	13.50	13.06	13.34	13.34	1.14%	7,314,141
Sep 4, 2025	12.76	13.24	12.66	13.19	13.19	3.45%	6,957,210
Sep 3, 2025	13.16	13.27	12.74	12.75	12.75	-3.19%	4,449,100
Sep 2, 2025	13.13	13.28	13.04	13.17	13.17	0.23%	4,439,273
Sep 1, 2025	13.27	13.29	13.00	13.14	13.14	-1.28%	5,200,432
Aug 29, 2025	13.14	13.50	13.14	13.31	13.31	0.83%	8,892,313
Aug 28, 2025	13.39	13.76	13.00	13.20	13.20	-2.00%	14,831,184
Aug 27, 2025	13.20	13.79	13.10	13.47	13.47	1.66%	16,495,400
Aug 26, 2025	13.06	13.41	12.97	13.25	13.25	1.38%	7,107,800
Aug 25, 2025	12.90	13.09	12.82	13.07	13.07	1.40%	5,080,398
Aug 22, 2025	13.04	13.11	12.83	12.89	12.89	-0.85%	3,840,700
Aug 21, 2025	12.95	13.14	12.89	13.00	13.00	0.39%	4,882,911
Aug 20, 2025	12.80	13.07	12.73	12.95	12.95	1.17%	5,691,500
Aug 19, 2025	12.77	12.82	12.70	12.80	12.80	0.23%	3,678,400
Aug 18, 2025	12.75	12.79	12.72	12.77	12.77	0.24%	2,479,099
Aug 15, 2025	12.70	12.74	12.62	12.74	12.74	0.31%	2,994,400
Aug 14, 2025	12.75	12.79	12.65	12.70	12.70	-0.39%	3,329,399
Aug 13, 2025	12.83	12.84	12.71	12.75	12.75	-0.39%	2,472,899
Aug 12, 2025	12.80	12.83	12.74	12.80	12.80	0.16%	1,807,099
Aug 11, 2025	12.73	12.82	12.70	12.78	12.78	0.39%	2,785,020
Aug 8, 2025	12.78	12.79	12.72	12.73	12.73	-0.24%	1,636,200
Aug 7, 2025	12.75	12.78	12.70	12.76	12.76	0.08%	2,315,800
Aug 6, 2025	12.74	12.77	12.67	12.75	12.75	-	1,654,799
Aug 5, 2025	12.77	12.82	12.71	12.75	12.75	0.24%	2,290,200
Aug 4, 2025	12.64	12.87	12.60	12.72	12.72	0.47%	2,945,331
Aug 1, 2025	12.60	12.69	12.56	12.66	12.66	0.64%	1,543,730
Jul 31, 2025	12.77	12.78	12.54	12.58	12.58	-1.49%	3,167,500
Jul 30, 2025	12.75	12.83	12.71	12.77	12.77	0.31%	2,046,199
Jul 29, 2025	12.78	12.84	12.69	12.73	12.73	-0.62%	1,731,200
Jul 28, 2025	12.80	12.81	12.75	12.81	12.81	0.23%	1,437,100
Jul 25, 2025	12.81	12.85	12.75	12.78	12.78	-0.23%	1,820,700
Jul 24, 2025	12.72	12.81	12.72	12.81	12.81	0.47%	2,140,900
Jul 23, 2025	12.80	12.82	12.72	12.75	12.75	-0.39%	3,013,100
Jul 22, 2025	12.82	12.84	12.70	12.80	12.80	-0.16%	2,074,943
Jul 21, 2025	12.68	12.83	12.65	12.82	12.82	0.94%	2,119,800
Jul 18, 2025	12.74	12.76	12.66	12.70	12.70	-	1,707,100