GrandiT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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