GrandiT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	14.25	14.54	13.61	14.13	14.13	-0.84%	60,943,530
Jun 1, 2026	14.49	15.09	14.25	14.25	14.25	-0.70%	55,166,760
May 29, 2026	15.72	15.99	14.20	14.35	14.35	-7.42%	87,930,730
May 28, 2026	14.50	15.74	14.36	15.50	15.50	6.02%	89,064,500
May 27, 2026	15.30	15.38	14.52	14.62	14.62	-3.31%	64,095,510
May 26, 2026	15.70	15.78	14.87	15.12	15.12	-5.44%	83,389,550
May 25, 2026	16.52	16.58	15.38	15.99	15.99	-1.90%	87,753,910
May 22, 2026	15.78	16.55	15.57	16.30	16.30	3.49%	107,958,700
May 21, 2026	17.56	17.88	15.68	15.75	15.75	-12.11%	151,609,000
May 20, 2026	16.86	18.45	16.67	17.92	17.92	4.19%	163,639,900
May 19, 2026	17.75	18.38	16.56	17.20	17.20	-7.63%	163,063,200
May 18, 2026	17.08	19.50	16.13	18.62	18.62	10.90%	210,664,800
May 15, 2026	16.32	16.79	16.30	16.79	16.79	20.01%	71,494,370
May 14, 2026	13.51	14.49	13.12	13.99	13.99	4.64%	99,009,300
May 13, 2026	12.56	13.56	12.33	13.37	13.37	5.11%	63,790,080
May 12, 2026	12.60	13.15	12.58	12.72	12.72	-3.56%	67,073,360
May 11, 2026	12.65	13.66	12.55	13.19	13.19	6.37%	79,416,780
May 8, 2026	12.14	12.49	12.08	12.40	12.40	0.08%	55,017,480
May 7, 2026	12.35	12.57	12.25	12.39	12.39	0.32%	55,910,710
May 6, 2026	12.77	13.33	12.31	12.35	12.35	0.49%	99,100,610
Apr 30, 2026	11.21	12.65	11.21	12.29	12.29	10.62%	103,069,300
Apr 29, 2026	11.40	11.47	11.02	11.11	11.11	-3.73%	77,011,710
Apr 28, 2026	10.47	12.15	10.23	11.54	11.54	11.71%	124,633,900
Apr 27, 2026	9.89	10.43	9.89	10.33	10.33	4.45%	43,639,000
Apr 24, 2026	9.71	10.12	9.67	9.89	9.89	1.54%	32,502,540
Apr 23, 2026	9.69	9.98	9.65	9.74	9.74	-0.20%	28,468,590
Apr 22, 2026	9.48	9.78	9.41	9.76	9.76	2.31%	32,965,220
Apr 21, 2026	9.35	9.65	9.26	9.54	9.54	1.49%	26,906,170
Apr 20, 2026	9.28	9.52	9.28	9.40	9.40	0.64%	17,093,640
Apr 17, 2026	9.25	9.43	9.21	9.34	9.34	0.76%	15,135,870
Apr 16, 2026	9.19	9.30	9.07	9.27	9.27	1.42%	16,990,410
Apr 15, 2026	9.40	9.48	9.13	9.14	9.14	-1.19%	18,453,130
Apr 14, 2026	9.29	9.35	9.17	9.25	9.25	0.87%	19,621,300
Apr 13, 2026	9.13	9.30	9.10	9.17	9.17	-0.33%	19,173,710
Apr 10, 2026	9.21	9.56	9.19	9.20	9.20	1.10%	26,630,980
Apr 9, 2026	9.15	9.34	9.07	9.10	9.10	-1.83%	19,400,090
Apr 8, 2026	9.15	9.28	9.06	9.27	9.27	3.23%	31,424,990
Apr 7, 2026	8.59	9.49	8.59	8.98	8.98	4.54%	33,502,270
Apr 3, 2026	8.52	8.80	8.36	8.59	8.59	1.90%	22,323,530
Apr 2, 2026	8.79	8.79	8.35	8.43	8.43	-4.42%	20,608,490
Apr 1, 2026	8.81	8.91	8.71	8.82	8.82	3.04%	17,244,440
Mar 31, 2026	8.79	8.83	8.55	8.56	8.56	-2.95%	17,319,260
Mar 30, 2026	8.76	8.84	8.60	8.82	8.82	-0.90%	17,072,020
Mar 27, 2026	8.58	9.03	8.52	8.90	8.90	1.83%	15,453,640
Mar 26, 2026	8.95	9.08	8.70	8.74	8.74	-3.00%	17,189,480
Mar 25, 2026	8.78	9.12	8.75	9.01	9.01	3.21%	21,820,010
Mar 24, 2026	8.94	8.95	8.45	8.73	8.73	0.23%	25,688,240
Mar 23, 2026	8.93	9.22	8.61	8.71	8.71	-4.50%	29,327,490
Mar 20, 2026	9.53	9.56	9.10	9.12	9.12	-4.00%	21,223,820
Mar 19, 2026	9.63	9.67	9.40	9.50	9.50	-3.46%	24,364,310