GrandTech C.G. Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	47.00	47.25	46.25	46.25	43.64	-	162,353
Jun 9, 2026	46.00	46.30	45.85	46.25	43.64	1.43%	133,195
Jun 8, 2026	45.80	45.80	44.65	45.60	43.03	-2.36%	121,685
Jun 5, 2026	47.35	48.15	46.50	46.70	44.07	-1.27%	173,800
Jun 4, 2026	46.30	47.90	46.05	47.30	44.63	2.27%	305,296
Jun 3, 2026	46.00	46.25	45.65	46.25	43.64	1.76%	200,311
Jun 2, 2026	45.35	45.45	44.90	45.45	42.89	1.68%	136,776
Jun 1, 2026	43.20	44.70	43.20	44.70	42.18	3.23%	139,333
May 29, 2026	43.00	43.45	43.00	43.30	40.86	0.46%	74,364
May 28, 2026	42.85	43.30	42.60	43.10	40.67	0.12%	93,693
May 27, 2026	43.90	43.90	43.05	43.05	40.62	-1.94%	115,193
May 26, 2026	44.70	44.70	43.90	43.90	41.42	-0.79%	99,330
May 25, 2026	44.60	44.75	44.25	44.25	41.75	-0.56%	50,884
May 22, 2026	45.00	45.00	44.40	44.50	41.99	-0.78%	99,189
May 21, 2026	44.75	44.85	44.35	44.85	42.32	1.59%	47,508
May 20, 2026	44.25	44.35	44.05	44.15	41.66	-0.23%	55,893
May 19, 2026	44.10	44.30	44.05	44.25	41.75	-0.23%	32,245
May 18, 2026	44.50	44.50	44.00	44.35	41.85	0.57%	61,378
May 15, 2026	44.05	44.20	43.95	44.10	41.61	0.34%	55,100
May 14, 2026	44.15	44.45	43.80	43.95	41.47	-0.45%	48,052
May 13, 2026	44.70	44.70	44.10	44.15	41.66	-1.67%	43,568
May 12, 2026	45.20	45.50	44.55	44.90	42.37	-1.43%	128,192
May 11, 2026	45.65	45.80	45.55	45.55	42.98	-0.44%	108,948
May 8, 2026	46.00	46.00	45.25	45.75	43.17	-0.22%	130,447
May 7, 2026	45.45	45.85	45.00	45.85	43.26	2.12%	169,901
May 6, 2026	45.00	45.50	44.55	44.90	42.37	0.45%	105,950
May 5, 2026	44.55	44.80	44.50	44.70	42.18	0.34%	67,184
May 4, 2026	44.00	44.70	44.00	44.55	42.04	1.60%	135,305
Apr 30, 2026	43.55	44.40	43.40	43.85	41.38	1.86%	190,107
Apr 29, 2026	43.00	43.05	42.85	43.05	40.62	0.58%	54,165
Apr 28, 2026	43.20	43.20	42.30	42.80	40.39	-0.93%	68,421
Apr 27, 2026	43.25	43.55	42.20	43.20	40.76	1.29%	124,762
Apr 24, 2026	42.75	42.75	42.35	42.65	40.24	-0.23%	164,311
Apr 23, 2026	42.70	42.75	42.05	42.75	40.34	0.94%	149,782
Apr 22, 2026	42.25	42.45	42.25	42.35	39.96	0.24%	66,770
Apr 21, 2026	42.30	42.70	42.20	42.25	39.87	-0.12%	175,016
Apr 20, 2026	42.30	42.55	42.25	42.30	39.91	-	129,177
Apr 17, 2026	42.30	42.50	41.50	42.30	39.91	0.12%	205,070
Apr 16, 2026	42.30	42.55	42.05	42.25	39.87	0.60%	96,324
Apr 15, 2026	42.05	42.50	41.90	42.00	39.63	-0.12%	88,975
Apr 14, 2026	42.50	42.55	42.00	42.05	39.68	-0.83%	157,521
Apr 13, 2026	43.00	43.00	42.30	42.40	40.01	-1.85%	63,551
Apr 10, 2026	43.50	43.60	43.15	43.20	40.76	-0.69%	42,398
Apr 9, 2026	43.90	43.90	43.25	43.50	41.05	-0.57%	37,074
Apr 8, 2026	43.50	43.75	43.35	43.75	41.28	0.23%	53,319