GrandiT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	22.00	22.08	20.82	20.91	20.91	-3.73%	28,161,323
Sep 29, 2026	21.83	22.00	21.48	21.72	21.72	-1.23%	25,655,610
Sep 28, 2026	23.18	23.30	21.68	21.99	21.99	-5.50%	38,840,960
Sep 24, 2026	23.50	24.39	23.18	23.27	23.27	-2.14%	34,298,828
Sep 23, 2026	23.56	24.14	23.45	23.78	23.78	1.06%	40,113,225
Sep 22, 2026	24.55	24.75	23.39	23.53	23.53	-2.65%	60,084,030
Sep 21, 2026	24.87	25.27	23.98	24.17	24.17	-0.78%	64,288,758
Sep 18, 2026	24.40	24.83	23.50	24.36	24.36	2.78%	79,119,236
Sep 17, 2026	24.26	24.86	23.62	23.70	23.70	-4.01%	73,995,840
Sep 16, 2026	23.26	25.07	22.93	24.69	24.69	6.15%	94,566,232
Sep 15, 2026	22.81	23.99	22.76	23.26	23.26	1.22%	77,151,476
Sep 14, 2026	21.98	23.50	21.32	22.98	22.98	4.08%	69,983,490
Sep 11, 2026	21.95	22.28	20.97	22.08	22.08	-0.54%	49,907,840
Sep 10, 2026	22.01	22.93	21.80	22.20	22.20	-1.51%	50,445,559
Sep 9, 2026	21.93	23.75	21.90	22.54	22.54	2.92%	84,490,656
Sep 8, 2026	22.33	23.67	21.79	21.90	21.90	-1.71%	65,534,466
Sep 7, 2026	22.02	22.49	21.85	22.28	22.28	2.44%	50,120,910
Sep 4, 2026	22.93	23.18	21.55	21.75	21.75	-4.19%	42,322,470
Sep 3, 2026	23.29	23.30	22.38	22.70	22.70	-0.87%	38,357,290
Sep 2, 2026	22.76	23.13	22.65	22.90	22.90	-1.80%	36,799,389
Sep 1, 2026	24.50	24.67	23.09	23.32	23.32	-5.16%	55,379,636
Aug 31, 2026	23.69	24.78	23.50	24.59	24.59	0.20%	55,043,510
Aug 28, 2026	25.60	26.37	24.50	24.54	24.54	-4.22%	71,691,420
Aug 27, 2026	24.50	25.73	24.18	25.62	25.62	5.43%	70,208,958
Aug 26, 2026	24.68	24.89	23.80	24.30	24.30	-1.06%	44,869,067
Aug 25, 2026	24.28	24.90	23.61	24.56	24.56	-2.66%	56,508,459
Aug 24, 2026	27.20	27.50	24.39	25.23	25.23	-7.24%	78,818,907
Aug 21, 2026	26.00	28.99	25.77	27.20	27.20	3.82%	93,954,027
Aug 20, 2026	27.43	27.50	25.77	26.20	26.20	-3.64%	69,390,178
Aug 19, 2026	27.10	28.84	26.52	27.19	27.19	-7.17%	94,904,369
Aug 18, 2026	30.00	30.76	28.46	29.29	29.29	-3.46%	105,301,893
Aug 17, 2026	29.38	30.38	28.72	30.34	30.34	2.85%	129,027,957
Aug 14, 2026	28.00	30.45	27.58	29.50	29.50	7.66%	132,599,512
Aug 13, 2026	29.20	29.83	27.30	27.40	27.40	-4.93%	110,202,648
Aug 12, 2026	28.60	29.10	27.38	28.82	28.82	2.23%	100,156,569
Aug 11, 2026	28.29	29.45	27.46	28.19	28.19	-3.36%	100,369,041
Aug 10, 2026	28.41	29.27	27.50	29.17	29.17	1.39%	128,181,395
Aug 7, 2026	28.18	29.66	27.12	28.77	28.77	3.30%	160,723,947
Aug 6, 2026	22.87	27.85	22.75	27.85	27.85	19.99%	189,752,698
Aug 5, 2026	19.19	23.21	19.13	23.21	23.21	20.01%	102,177,314
Aug 4, 2026	18.55	19.56	18.05	19.34	19.34	5.11%	73,243,337
Aug 3, 2026	19.39	19.58	18.35	18.40	18.40	-5.79%	77,362,014
Jul 31, 2026	21.50	22.27	19.51	19.53	19.53	-0.86%	98,275,308
Jul 30, 2026	21.57	21.70	19.13	19.70	19.70	-9.92%	92,052,378
Jul 29, 2026	22.77	22.80	20.46	21.87	21.87	-2.93%	93,609,362
Jul 28, 2026	24.89	25.38	22.30	22.53	22.53	-10.84%	97,228,698
Jul 27, 2026	22.88	26.18	22.58	25.27	25.27	7.03%	113,890,343
Jul 24, 2026	22.03	24.90	21.91	23.61	23.61	4.01%	111,433,990
Jul 23, 2026	23.50	24.24	22.26	22.70	22.70	-1.39%	65,618,531
Jul 22, 2026	23.00	24.48	22.80	23.02	23.02	-3.48%	93,567,003