GrandTech C.G. Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	43.00	43.05	42.65	43.05	43.05	0.23%	33,027
Oct 1, 2026	43.20	43.20	42.65	42.95	42.95	-0.23%	22,695
Sep 30, 2026	43.10	43.30	42.00	43.05	43.05	-0.35%	87,329
Sep 29, 2026	42.90	43.20	42.70	43.20	43.20	0.82%	38,334
Sep 24, 2026	42.80	43.55	42.80	42.85	42.85	-0.35%	34,501
Sep 23, 2026	43.20	43.30	43.00	43.00	43.00	-0.23%	32,279
Sep 22, 2026	43.00	43.10	42.95	43.10	43.10	-0.35%	29,686
Sep 21, 2026	43.10	43.45	42.95	43.25	43.25	0.23%	42,662
Sep 18, 2026	43.20	43.20	42.90	43.15	43.15	0.12%	13,243
Sep 17, 2026	43.00	43.40	42.80	43.10	43.10	0.23%	28,381
Sep 16, 2026	43.20	43.20	42.80	43.00	43.00	0.12%	20,437
Sep 15, 2026	42.95	43.50	42.90	42.95	42.95	0.47%	66,164
Sep 14, 2026	42.60	42.90	42.55	42.75	42.75	0.59%	24,469
Sep 11, 2026	42.60	42.60	42.40	42.50	42.50	-0.12%	37,866
Sep 10, 2026	42.60	42.70	42.50	42.55	42.55	-0.70%	25,208
Sep 9, 2026	43.30	43.30	42.80	42.85	42.85	-1.49%	71,493
Sep 8, 2026	43.60	43.60	43.20	43.50	43.50	-0.23%	20,987
Sep 7, 2026	43.70	43.70	43.15	43.60	43.60	-	34,518
Sep 4, 2026	43.75	43.75	43.60	43.60	43.60	-0.23%	23,536
Sep 3, 2026	43.70	43.80	43.65	43.70	43.70	-	31,906
Sep 2, 2026	43.65	43.70	43.55	43.70	43.70	0.34%	31,328
Sep 1, 2026	43.60	43.65	43.50	43.55	43.55	0.11%	32,868
Aug 31, 2026	43.30	43.60	43.30	43.50	43.50	-	10,984
Aug 28, 2026	43.50	43.50	43.25	43.50	43.50	0.35%	28,784
Aug 27, 2026	43.55	43.90	42.70	43.35	43.35	-0.12%	52,097
Aug 26, 2026	43.40	43.60	43.30	43.40	43.40	0.23%	57,499
Aug 25, 2026	43.40	43.40	43.15	43.30	43.30	-	19,117
Aug 24, 2026	43.30	43.30	43.05	43.30	43.30	0.46%	18,852
Aug 21, 2026	43.30	43.30	42.90	43.10	43.10	0.35%	24,411
Aug 20, 2026	43.35	43.35	42.70	42.95	42.95	0.23%	37,051
Aug 19, 2026	42.80	43.20	42.70	42.85	42.85	0.35%	13,370
Aug 18, 2026	43.10	43.10	42.70	42.70	42.70	-1.73%	18,174
Aug 17, 2026	43.90	43.90	42.90	43.45	43.45	0.12%	32,932
Aug 14, 2026	43.80	43.80	43.25	43.40	43.40	-0.34%	39,274
Aug 13, 2026	43.85	43.90	43.50	43.55	43.55	-0.46%	55,285
Aug 12, 2026	43.85	43.85	43.65	43.75	43.75	0.69%	38,676
Aug 11, 2026	43.25	43.80	43.25	43.45	43.45	0.46%	69,076
Aug 10, 2026	43.30	43.30	42.95	43.25	43.25	2.37%	110,810
Aug 7, 2026	42.50	42.55	42.20	42.25	42.25	-0.47%	32,634
Aug 6, 2026	42.20	42.50	42.10	42.45	42.45	0.59%	20,733
Aug 5, 2026	42.10	42.40	42.00	42.20	42.20	0.24%	27,732
Aug 4, 2026	42.35	42.35	42.00	42.10	42.10	-0.36%	46,992
Aug 3, 2026	42.35	42.70	42.25	42.25	42.25	-0.35%	16,395
Jul 31, 2026	42.20	42.65	41.95	42.40	42.40	1.19%	59,358
Jul 30, 2026	41.85	42.00	41.60	41.90	41.90	0.60%	60,569
Jul 29, 2026	42.40	42.75	41.15	41.65	41.65	-2.00%	103,069
Jul 28, 2026	42.95	43.15	42.30	42.50	42.50	-1.05%	45,420
Jul 27, 2026	43.00	43.10	42.10	42.95	42.95	0.23%	48,537
Jul 24, 2026	43.00	43.30	42.80	42.85	42.85	-0.35%	34,387
Jul 23, 2026	43.00	43.25	42.80	43.00	43.00	0.12%	44,961