Ganso Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	13.16	13.32	12.69	12.76	12.76	-3.33%	5,380,900
Sep 29, 2026	12.55	13.25	12.40	13.20	13.20	5.85%	7,399,802
Sep 28, 2026	12.50	12.84	12.17	12.47	12.47	-0.24%	4,755,524
Sep 24, 2026	12.61	12.75	12.27	12.50	12.50	-1.03%	4,859,300
Sep 23, 2026	12.60	12.75	12.32	12.63	12.63	-0.55%	5,779,800
Sep 22, 2026	12.46	13.00	12.42	12.70	12.70	1.93%	5,120,200
Sep 21, 2026	12.08	12.54	12.08	12.46	12.46	2.89%	4,247,100
Sep 18, 2026	12.13	12.34	11.98	12.11	12.11	-0.08%	3,916,000
Sep 17, 2026	11.55	12.38	11.49	12.12	12.12	4.66%	6,190,400
Sep 16, 2026	11.54	11.68	11.43	11.58	11.58	0.35%	2,753,900
Sep 15, 2026	11.94	12.02	11.54	11.54	11.54	-3.35%	4,237,500
Sep 14, 2026	11.94	12.28	11.61	11.94	11.94	2.49%	5,703,500
Sep 11, 2026	12.14	12.15	11.50	11.65	11.65	-4.51%	7,236,737
Sep 10, 2026	12.85	12.89	12.18	12.20	12.20	-5.06%	7,503,600
Sep 9, 2026	13.05	13.10	12.81	12.85	12.85	-1.53%	2,778,700
Sep 8, 2026	13.06	13.16	12.91	13.05	13.05	-	3,145,400
Sep 7, 2026	12.64	13.13	12.59	13.05	13.05	3.24%	6,215,500
Sep 4, 2026	12.77	12.95	12.58	12.64	12.64	-0.86%	4,892,500
Sep 3, 2026	12.93	13.01	12.64	12.75	12.75	-1.39%	4,053,300
Sep 2, 2026	12.91	13.06	12.67	12.93	12.93	-0.61%	4,949,200
Sep 1, 2026	12.69	13.01	12.60	13.01	13.01	2.52%	6,010,900
Aug 31, 2026	12.56	12.83	12.39	12.69	12.69	0.48%	5,073,800
Aug 28, 2026	12.68	12.82	12.49	12.63	12.63	-0.94%	5,283,200
Aug 27, 2026	12.81	12.84	12.40	12.75	12.75	-0.62%	7,864,400
Aug 26, 2026	11.92	13.01	11.85	12.83	12.83	6.47%	10,769,400
Aug 25, 2026	11.80	12.17	11.50	12.05	12.05	2.12%	8,771,904
Aug 24, 2026	11.95	11.95	11.02	11.80	11.80	-2.40%	12,425,681
Aug 21, 2026	12.18	12.50	11.85	12.09	12.09	-2.18%	11,363,390
Aug 20, 2026	11.40	12.44	11.20	12.36	12.36	7.38%	19,257,700
Aug 19, 2026	11.06	11.76	11.00	11.51	11.51	2.68%	18,064,490
Aug 18, 2026	10.72	11.69	10.62	11.21	11.21	4.77%	16,988,331
Aug 17, 2026	10.53	10.74	10.46	10.70	10.70	1.52%	2,620,300
Aug 14, 2026	10.53	10.62	10.41	10.54	10.54	0.09%	2,821,300
Aug 13, 2026	10.69	10.78	10.48	10.53	10.53	-1.77%	2,964,700
Aug 12, 2026	10.70	10.81	10.59	10.72	10.72	-	2,803,100
Aug 11, 2026	10.86	10.88	10.64	10.72	10.72	-1.20%	2,231,600
Aug 10, 2026	10.60	10.86	10.56	10.85	10.85	2.36%	3,601,300
Aug 7, 2026	10.58	10.69	10.43	10.60	10.60	-0.47%	2,722,700
Aug 6, 2026	10.60	10.71	10.48	10.65	10.65	0.66%	2,694,331
Aug 5, 2026	10.56	10.65	10.47	10.58	10.58	0.28%	2,375,800
Aug 4, 2026	10.71	10.71	10.51	10.55	10.55	-0.75%	2,872,900
Aug 3, 2026	10.45	10.67	10.41	10.63	10.63	2.02%	2,931,300
Jul 31, 2026	10.20	10.46	10.15	10.42	10.42	2.16%	2,449,800
Jul 30, 2026	10.33	10.52	10.11	10.20	10.20	-0.97%	2,803,900
Jul 29, 2026	10.06	10.38	10.03	10.30	10.30	2.69%	2,928,800
Jul 28, 2026	9.84	10.05	9.80	10.03	10.03	1.42%	2,430,500
Jul 27, 2026	9.64	10.04	9.64	9.89	9.89	2.06%	2,775,600
Jul 24, 2026	9.81	9.94	9.55	9.69	9.69	-1.52%	3,153,800
Jul 23, 2026	9.69	9.88	9.62	9.84	9.84	1.55%	3,201,300
Jul 22, 2026	9.94	9.99	9.61	9.69	9.69	-3.10%	4,775,400