GrandTech C.G. Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	41.45	41.45	40.20	40.70	40.70	0.62%	18,180
Nov 12, 2026	40.70	40.80	40.45	40.45	40.45	-0.12%	53,731
Nov 11, 2026	41.00	41.00	40.50	40.50	40.50	-0.25%	21,835
Nov 10, 2026	41.40	41.40	40.60	40.60	40.60	-0.73%	39,196
Nov 9, 2026	40.30	41.15	40.30	40.90	40.90	2.12%	41,210
Nov 6, 2026	40.20	40.20	39.00	40.05	40.05	-2.91%	84,529
Nov 5, 2026	41.95	41.95	41.25	41.25	41.25	-1.32%	48,656
Nov 4, 2026	41.70	41.80	41.55	41.80	41.80	0.24%	26,699
Nov 3, 2026	42.00	42.50	41.70	41.70	41.70	-1.18%	49,876
Nov 2, 2026	42.15	42.30	42.00	42.20	42.20	0.12%	17,467
Oct 30, 2026	42.10	42.15	41.90	42.15	42.15	-0.24%	65,313
Oct 29, 2026	42.50	42.50	42.25	42.25	42.25	-0.59%	17,964
Oct 28, 2026	42.55	42.60	42.45	42.50	42.50	0.12%	14,181
Oct 27, 2026	42.15	42.65	42.15	42.45	42.45	0.35%	25,000
Oct 22, 2026	42.55	42.55	42.30	42.30	42.30	-0.59%	39,866
Oct 21, 2026	42.60	42.60	42.50	42.55	42.55	0.12%	15,282
Oct 20, 2026	42.55	42.65	42.35	42.50	42.50	-0.47%	28,630
Oct 19, 2026	42.65	42.80	42.60	42.70	42.70	-0.35%	18,352
Oct 16, 2026	42.80	42.85	42.75	42.85	42.85	-0.12%	21,218
Oct 15, 2026	42.90	42.90	42.50	42.90	42.90	-0.23%	53,137
Oct 14, 2026	43.00	43.05	42.80	43.00	43.00	0.58%	28,426
Oct 13, 2026	42.90	42.90	42.60	42.75	42.75	-0.47%	38,723
Oct 12, 2026	42.60	43.00	42.60	42.95	42.95	1.06%	31,228
Oct 8, 2026	43.10	43.10	42.50	42.50	42.50	-0.35%	18,358
Oct 7, 2026	42.90	42.90	42.50	42.65	42.65	-	17,191
Oct 6, 2026	42.70	42.70	42.55	42.65	42.65	-0.35%	20,688
Oct 5, 2026	42.95	43.00	42.70	42.80	42.80	-0.58%	40,107
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