GrandiT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	24.68	24.89	23.80	24.30	24.30	-1.06%	44,869,060
Aug 25, 2026	24.28	24.90	23.61	24.56	24.56	-2.66%	56,508,450
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%	93,954,020
Aug 20, 2026	27.43	27.50	25.77	26.20	26.20	-3.64%	69,390,170
Aug 19, 2026	27.10	28.84	26.52	27.19	27.19	-7.17%	94,904,360
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%	100,369,000
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
Jul 21, 2026	21.88	24.00	18.50	23.85	23.85	12.08%	133,935,195
Jul 20, 2026	27.10	27.80	20.52	21.28	21.28	-17.04%	128,173,086
Jul 17, 2026	24.59	28.50	24.03	25.65	25.65	4.23%	114,832,197
Jul 16, 2026	25.90	26.68	24.09	24.61	24.61	-7.17%	72,582,667
Jul 15, 2026	30.10	30.12	26.47	26.51	26.51	-9.80%	79,168,910
Jul 14, 2026	28.10	30.20	27.05	29.39	29.39	4.96%	79,529,411
Jul 13, 2026	29.34	30.70	27.81	28.00	28.00	-4.53%	94,480,161
Jul 10, 2026	34.30	35.44	29.00	29.33	29.33	-17.10%	130,943,228
Jul 9, 2026	33.96	35.47	31.25	35.38	35.38	6.79%	106,961,603
Jul 8, 2026	32.90	35.00	31.76	33.13	33.13	-0.21%	83,445,899
Jul 7, 2026	31.59	34.16	31.38	33.20	33.20	2.50%	83,914,075
Jul 6, 2026	36.70	36.95	32.00	32.39	32.39	-10.67%	94,382,222
Jul 3, 2026	39.82	41.83	35.01	36.26	36.26	-9.37%	113,421,271
Jul 2, 2026	38.00	44.00	35.80	40.01	40.01	-1.45%	118,616,712
Jul 1, 2026	37.00	41.66	36.15	40.60	40.60	10.30%	116,641,307
Jun 30, 2026	36.00	37.68	34.35	36.81	36.81	-2.62%	110,935,376
Jun 29, 2026	33.64	38.50	32.31	37.80	37.80	17.76%	147,195,026
Jun 26, 2026	34.00	35.32	31.19	32.10	32.10	-7.23%	88,948,132
Jun 25, 2026	33.88	35.61	32.50	34.60	34.60	4.47%	92,734,418
Jun 24, 2026	30.88	33.35	30.10	33.12	33.12	5.98%	86,213,686
Jun 23, 2026	33.01	33.09	29.88	31.25	31.25	-10.56%	107,312,068
Jun 22, 2026	34.77	36.39	32.80	34.94	34.94	0.49%	129,689,903
Jun 18, 2026	33.40	35.50	31.81	34.77	34.77	2.39%	122,024,800
Jun 17, 2026	29.00	34.20	28.80	33.96	33.96	13.62%	119,021,800