Ganso Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	10.90	11.15	10.26	10.36	10.36	-4.95%	6,077,400
Jul 17, 2026	11.39	11.61	10.74	10.90	10.90	-4.72%	4,686,400
Jul 16, 2026	11.48	11.57	11.35	11.44	11.44	-0.95%	2,690,500
Jul 15, 2026	11.21	11.65	11.21	11.55	11.55	-0.09%	2,587,100
Jul 14, 2026	11.33	11.66	11.28	11.56	11.56	1.94%	4,449,300
Jul 13, 2026	11.99	12.17	11.25	11.34	11.34	-7.88%	8,054,700
Jul 10, 2026	12.15	12.47	11.90	12.31	12.31	0.65%	4,064,500
Jul 9, 2026	12.12	12.31	11.93	12.23	12.23	0.82%	4,067,800
Jul 8, 2026	12.37	12.37	12.00	12.13	12.13	-1.54%	3,872,600
Jul 7, 2026	12.80	12.89	12.20	12.32	12.32	-3.75%	5,174,600
Jul 6, 2026	13.02	13.16	12.53	12.80	12.80	-2.36%	6,558,200
Jul 3, 2026	13.14	13.36	12.95	13.11	13.11	0.31%	7,165,600
Jul 2, 2026	12.60	13.55	12.49	13.07	13.07	2.99%	12,041,200
Jul 1, 2026	12.74	12.94	12.22	12.69	12.69	-0.70%	9,247,300
Jun 30, 2026	13.46	13.46	11.96	12.78	12.78	-1.84%	16,340,388
Jun 29, 2026	12.66	13.70	12.66	13.02	13.02	4.58%	18,239,735
Jun 26, 2026	12.29	12.68	11.48	12.45	12.45	1.30%	10,787,400
Jun 25, 2026	12.39	12.79	12.08	12.29	12.29	-0.24%	9,700,300
Jun 24, 2026	13.10	13.19	12.21	12.32	12.32	-6.17%	8,232,000
Jun 23, 2026	13.00	14.02	12.97	13.13	13.13	1.00%	10,964,100
Jun 22, 2026	13.08	13.22	12.65	13.00	13.00	-0.91%	8,823,800
Jun 18, 2026	13.55	13.84	13.06	13.12	13.12	-3.46%	10,333,600
Jun 17, 2026	13.49	14.09	13.12	13.59	13.59	0.74%	16,463,019
Jun 16, 2026	13.07	13.53	12.90	13.49	13.49	2.66%	13,708,800
Jun 15, 2026	12.52	13.27	12.28	13.14	13.14	4.95%	18,039,000
Jun 12, 2026	12.68	13.00	12.37	12.52	12.52	-4.28%	17,170,400
Jun 11, 2026	12.27	13.44	12.15	13.08	13.08	6.78%	30,908,756
Jun 10, 2026	11.03	12.25	10.96	12.25	12.25	9.96%	8,226,050
Jun 9, 2026	11.31	11.31	10.76	11.14	11.14	-1.15%	10,399,600
Jun 8, 2026	11.80	11.99	11.25	11.27	11.27	-7.55%	14,526,600
Jun 5, 2026	12.05	12.60	11.43	12.19	12.19	0.74%	27,892,799
Jun 4, 2026	11.91	13.16	11.77	12.10	12.10	1.17%	32,525,460
Jun 3, 2026	10.90	11.96	10.90	11.96	11.96	10.03%	15,890,519
Jun 2, 2026	11.10	11.10	10.74	10.87	10.87	-2.25%	2,855,600
Jun 1, 2026	10.53	11.16	10.43	11.12	11.12	5.90%	4,139,600
May 29, 2026	10.46	10.67	10.43	10.50	10.50	0.38%	2,811,781
May 28, 2026	10.45	10.61	10.32	10.46	10.46	-0.85%	2,220,900
May 27, 2026	10.80	10.81	10.43	10.55	10.55	-2.59%	2,923,400
May 26, 2026	10.88	10.93	10.71	10.83	10.83	-0.64%	2,430,400
May 25, 2026	11.11	11.16	10.84	10.90	10.90	-1.27%	3,067,800
May 22, 2026	11.03	11.09	10.76	11.04	11.04	0.36%	5,175,400
May 21, 2026	12.01	12.01	11.58	11.60	11.00	-2.93%	7,357,600
May 20, 2026	11.96	11.96	11.84	11.95	11.33	-0.08%	2,456,000
May 19, 2026	11.85	11.99	11.75	11.96	11.34	0.84%	2,349,300
May 18, 2026	12.06	12.11	11.65	11.86	11.25	-0.17%	4,219,600
May 15, 2026	12.06	12.06	11.79	11.88	11.27	-1.16%	3,413,899
May 14, 2026	12.29	12.29	11.99	12.02	11.40	-1.96%	3,762,700
May 13, 2026	12.34	12.34	12.18	12.26	11.63	-0.57%	4,191,400
May 12, 2026	12.31	12.44	12.08	12.33	11.69	0.24%	4,620,600
May 11, 2026	12.35	12.36	12.15	12.30	11.66	-0.32%	4,075,899