GrandiT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	16.28	16.88	16.07	16.63	16.63	3.81%	29,361,760
Oct 27, 2026	17.22	17.43	16.00	16.02	16.02	-5.76%	25,987,286
Oct 26, 2026	17.33	17.64	16.90	17.00	17.00	-2.52%	25,957,884
Oct 23, 2026	16.64	17.64	15.74	17.44	17.44	0.52%	50,819,717
Oct 22, 2026	18.56	18.56	17.20	17.35	17.35	-5.45%	31,148,201
Oct 21, 2026	18.57	18.93	18.27	18.35	18.35	-0.16%	24,167,993
Oct 20, 2026	17.70	18.83	17.68	18.38	18.38	2.68%	31,932,124
Oct 19, 2026	18.15	18.18	17.31	17.90	17.90	-1.27%	25,954,102
Oct 16, 2026	18.90	18.92	17.95	18.13	18.13	-0.11%	27,482,546
Oct 15, 2026	18.00	18.60	17.78	18.15	18.15	-3.61%	31,579,635
Oct 14, 2026	19.40	19.60	18.78	18.83	18.83	-3.53%	22,528,859
Oct 13, 2026	18.71	19.76	18.23	19.52	19.52	1.30%	33,047,386
Oct 12, 2026	19.52	20.20	18.88	19.27	19.27	-2.38%	29,117,383
Oct 9, 2026	19.93	20.10	18.88	19.74	19.74	-1.69%	35,497,262
Oct 8, 2026	21.30	21.30	19.90	20.08	20.08	-3.97%	26,014,690
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