Ganso Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	13.76	14.03	13.70	13.92	13.92	1.02%	8,610,131
Jan 9, 2026	13.60	13.79	13.45	13.78	13.78	1.32%	6,939,800
Jan 8, 2026	13.56	13.66	13.35	13.60	13.60	-0.37%	6,256,800
Jan 7, 2026	13.73	13.80	13.51	13.65	13.65	-0.87%	6,032,099
Jan 6, 2026	13.49	13.97	13.40	13.77	13.77	2.23%	7,819,369
Jan 5, 2026	13.97	14.04	13.44	13.47	13.47	-3.58%	11,018,900
Dec 31, 2025	13.64	14.19	13.55	13.97	13.97	3.64%	13,225,470
Dec 30, 2025	13.36	13.82	13.11	13.48	13.48	0.45%	10,261,008
Dec 29, 2025	13.68	13.69	13.32	13.42	13.42	-2.33%	7,012,097
Dec 26, 2025	13.84	13.94	13.62	13.74	13.74	-1.08%	8,070,595
Dec 25, 2025	14.17	14.31	13.86	13.89	13.89	-1.91%	9,486,300
Dec 24, 2025	13.82	14.47	13.72	14.16	14.16	2.31%	13,834,110
Dec 23, 2025	14.07	14.10	13.74	13.84	13.84	-1.63%	9,238,000
Dec 22, 2025	14.27	14.47	13.93	14.07	14.07	-1.40%	12,486,700
Dec 19, 2025	13.50	14.68	13.45	14.27	14.27	5.70%	23,711,430
Dec 18, 2025	13.26	13.65	13.22	13.50	13.50	0.97%	12,896,600
Dec 17, 2025	13.30	13.61	13.15	13.37	13.37	0.68%	14,051,810
Dec 16, 2025	13.14	13.79	13.14	13.28	13.28	0.08%	14,233,600
Dec 15, 2025	12.99	13.49	12.99	13.27	13.27	1.14%	13,703,200
Dec 12, 2025	13.01	13.65	12.80	13.12	13.12	0.54%	17,559,590
Dec 11, 2025	13.75	13.79	13.01	13.05	13.05	-3.69%	19,466,620
Dec 10, 2025	14.30	14.55	13.55	13.55	13.55	-2.38%	24,517,510