Ganso Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	12.13	12.39	12.10	12.34	11.70	1.82%	3,706,599
May 7, 2026	12.39	12.49	12.12	12.12	11.49	-2.18%	5,543,800
May 6, 2026	12.78	12.80	12.28	12.39	11.75	-2.98%	7,273,300
Apr 30, 2026	12.55	12.79	12.55	12.77	12.11	1.43%	3,869,732
Apr 29, 2026	12.35	12.72	12.31	12.59	11.94	1.70%	4,958,700
Apr 28, 2026	12.20	12.77	12.20	12.38	11.74	0.32%	7,520,600
Apr 27, 2026	12.41	12.63	12.03	12.34	11.70	-7.70%	15,478,190
Apr 24, 2026	13.56	13.56	13.25	13.37	12.68	-1.26%	4,371,400
Apr 23, 2026	13.61	13.68	13.44	13.54	12.84	-0.81%	3,397,100
Apr 22, 2026	13.70	13.75	13.50	13.65	12.94	-0.73%	3,532,700
Apr 21, 2026	13.40	13.82	13.35	13.75	13.04	2.61%	7,092,900
Apr 20, 2026	13.27	13.61	13.22	13.40	12.71	2.13%	6,248,900
Apr 17, 2026	13.26	13.32	13.08	13.12	12.44	-1.58%	3,334,800
Apr 16, 2026	13.26	13.35	13.18	13.33	12.64	0.68%	3,646,900
Apr 15, 2026	13.14	13.35	12.98	13.24	12.56	0.61%	4,984,600
Apr 14, 2026	13.13	13.19	12.96	13.16	12.48	0.77%	3,744,900
Apr 13, 2026	13.22	13.29	12.98	13.06	12.38	-1.28%	4,561,519
Apr 10, 2026	13.12	13.40	13.00	13.23	12.55	0.84%	6,984,999
Apr 9, 2026	13.03	13.15	12.86	13.12	12.44	0.92%	4,994,798
Apr 8, 2026	13.05	13.18	12.95	13.00	12.33	0.54%	5,986,000
Apr 7, 2026	12.91	13.24	12.82	12.93	12.26	0.39%	7,062,700
Apr 3, 2026	12.98	13.02	12.57	12.88	12.21	-0.39%	5,449,866
Apr 2, 2026	12.89	13.06	12.81	12.93	12.26	0.47%	4,966,800
Apr 1, 2026	12.65	12.95	12.61	12.87	12.20	3.21%	6,823,900
Mar 31, 2026	12.58	12.78	12.42	12.47	11.83	-0.87%	7,209,695
Mar 30, 2026	12.00	12.87	12.00	12.58	11.93	5.36%	11,220,720
Mar 27, 2026	11.80	11.97	11.70	11.94	11.32	0.84%	3,028,400
Mar 26, 2026	11.91	12.09	11.77	11.84	11.23	-0.59%	2,386,900
Mar 25, 2026	11.80	12.00	11.73	11.91	11.29	0.93%	2,699,100
Mar 24, 2026	11.62	11.83	11.52	11.80	11.19	3.42%	3,836,480
Mar 23, 2026	12.00	12.10	11.40	11.41	10.82	-5.86%	5,920,000
Mar 20, 2026	12.44	12.52	12.11	12.12	11.49	-2.81%	3,759,100