GrandiT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	65,618,530
Jul 22, 2026	23.00	24.48	22.80	23.02	23.02	-3.48%	93,567,000
Jul 21, 2026	21.88	24.00	18.50	23.85	23.85	12.08%	133,935,100
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%	94,480,160
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%	83,914,070
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%	88,948,130
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%	122,024,864
Jun 17, 2026	29.00	34.20	28.80	33.96	33.96	13.62%	119,021,816
Jun 16, 2026	27.02	32.42	27.00	29.89	29.89	10.62%	133,435,504
Jun 15, 2026	25.51	28.13	22.67	27.02	27.02	8.73%	126,842,400
Jun 12, 2026	28.00	29.20	24.20	24.85	24.85	-17.30%	186,467,300
Jun 11, 2026	26.68	30.06	26.02	30.05	30.05	19.96%	177,523,600
Jun 10, 2026	22.45	26.32	22.45	25.05	25.05	10.55%	181,646,700
Jun 9, 2026	19.93	22.98	19.68	22.66	22.66	18.08%	189,475,998
Jun 8, 2026	15.05	19.19	15.03	19.19	19.19	20.01%	158,420,625
Jun 5, 2026	15.50	16.80	15.34	15.99	15.99	-0.25%	106,377,500
Jun 4, 2026	13.99	16.99	13.99	16.03	16.03	10.70%	135,600,700
Jun 3, 2026	14.09	14.82	14.01	14.48	14.48	2.48%	60,061,420
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