GrandTech C.G. Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	42.90	43.70	42.60	42.95	42.95	3.00%	135,465
Jul 21, 2026	41.30	41.70	41.30	41.70	41.70	0.97%	13,881
Jul 20, 2026	41.60	42.25	41.25	41.30	41.30	-1.20%	55,208
Jul 17, 2026	42.30	42.30	41.70	41.80	41.80	-1.42%	57,851
Jul 16, 2026	42.45	42.50	42.00	42.40	42.40	0.36%	55,520
Jul 15, 2026	42.10	42.35	42.00	42.25	42.25	0.72%	70,966
Jul 14, 2026	41.70	41.95	41.15	41.95	41.95	0.60%	88,684
Jul 13, 2026	41.90	42.00	41.70	41.70	41.70	-0.71%	57,170
Jul 9, 2026	42.00	42.00	41.75	42.00	42.00	-	43,113
Jul 8, 2026	42.05	42.05	41.65	42.00	42.00	-0.36%	27,572
Jul 7, 2026	42.65	42.70	41.75	42.15	42.15	-0.35%	70,317
Jul 6, 2026	42.80	42.80	42.00	42.30	42.30	0.83%	90,658
Jul 3, 2026	42.25	42.25	41.75	41.95	41.95	0.24%	96,181
Jul 2, 2026	41.85	42.30	41.70	41.85	41.85	0.84%	58,192
Jul 1, 2026	41.70	42.00	41.35	41.50	41.50	-0.60%	75,739
Jun 30, 2026	41.90	42.40	41.55	41.75	41.75	-	69,149
Jun 29, 2026	41.20	43.00	41.20	41.75	41.75	1.33%	69,032
Jun 26, 2026	42.05	42.35	41.15	41.20	41.20	-2.94%	210,665
Jun 25, 2026	42.80	42.80	42.20	42.45	42.45	-0.24%	101,825
Jun 24, 2026	42.30	42.55	41.90	42.55	42.55	0.71%	70,421
Jun 23, 2026	42.65	42.70	42.10	42.25	42.25	-0.94%	110,249
Jun 22, 2026	43.00	43.00	42.55	42.65	42.65	-0.81%	128,902
Jun 18, 2026	43.65	43.65	42.95	43.00	43.00	-0.46%	91,598
Jun 17, 2026	43.25	43.30	43.00	43.20	43.20	-0.23%	58,192
Jun 16, 2026	43.25	44.90	43.15	43.30	43.30	0.19%	173,246
Jun 15, 2026	46.80	46.80	45.80	45.80	43.22	-0.65%	267,494
Jun 12, 2026	46.20	46.40	46.10	46.10	43.50	-0.11%	118,064
Jun 11, 2026	46.25	46.80	44.95	46.15	43.55	-0.22%	123,619