GrandTech C.G. Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	42.50	42.55	42.00	42.05	42.05	-0.83%	157,521
Apr 13, 2026	43.00	43.00	42.30	42.40	42.40	-1.85%	63,551
Apr 10, 2026	43.50	43.60	43.15	43.20	43.20	-0.69%	42,398
Apr 9, 2026	43.90	43.90	43.25	43.50	43.50	-0.57%	37,074
Apr 8, 2026	43.50	43.75	43.35	43.75	43.75	0.23%	53,319
Apr 7, 2026	43.90	44.05	42.60	43.65	43.65	-	63,758
Apr 2, 2026	43.20	43.65	43.15	43.65	43.65	1.75%	108,506
Apr 1, 2026	42.50	42.95	42.50	42.90	42.90	1.78%	41,322
Mar 31, 2026	43.00	43.00	42.10	42.15	42.15	-1.40%	49,799
Mar 30, 2026	43.30	43.30	42.65	42.75	42.75	-0.70%	41,509
Mar 27, 2026	43.15	43.30	43.00	43.05	43.05	-0.23%	33,842
Mar 26, 2026	43.00	43.50	43.00	43.15	43.15	0.12%	62,951
Mar 25, 2026	43.15	43.15	42.95	43.10	43.10	0.23%	23,155
Mar 24, 2026	43.30	43.30	42.85	43.00	43.00	-0.69%	34,023
Mar 23, 2026	43.50	43.90	43.15	43.30	43.30	-1.48%	19,577
Mar 20, 2026	43.45	44.00	43.40	43.95	43.95	1.15%	28,113
Mar 19, 2026	44.40	44.40	43.40	43.45	43.45	0.81%	80,244
Mar 18, 2026	43.15	43.40	42.95	43.10	43.10	-0.12%	86,385
Mar 17, 2026	43.65	43.75	43.00	43.15	43.15	-0.80%	119,748
Mar 16, 2026	44.00	44.05	43.50	43.50	43.50	-0.34%	49,730
Mar 13, 2026	43.00	43.65	43.00	43.65	43.65	1.51%	59,504
Mar 12, 2026	43.20	43.20	43.00	43.00	43.00	-0.35%	38,982
Mar 11, 2026	42.50	43.15	42.50	43.15	43.15	1.65%	55,826
Mar 10, 2026	42.35	42.60	42.30	42.45	42.45	0.83%	38,942
Mar 9, 2026	42.45	42.45	41.65	42.10	42.10	-	162,688
Mar 6, 2026	42.00	42.25	41.90	42.10	42.10	0.24%	28,471
Mar 5, 2026	42.45	42.45	41.85	42.00	42.00	-0.36%	64,577
Mar 4, 2026	42.95	42.95	42.00	42.15	42.15	-2.20%	87,955
Mar 3, 2026	43.60	43.60	42.90	43.10	43.10	-0.12%	147,919
Mar 2, 2026	44.00	44.00	43.00	43.15	43.15	-1.93%	125,340
Feb 26, 2026	44.10	44.20	43.95	44.00	44.00	-0.79%	76,347
Feb 25, 2026	44.40	44.95	44.35	44.35	44.35	-0.11%	47,685
Feb 24, 2026	44.30	44.55	44.30	44.40	44.40	0.23%	73,764
Feb 23, 2026	44.05	44.35	43.70	44.30	44.30	0.68%	116,642
Feb 11, 2026	43.75	44.20	43.70	44.00	44.00	0.46%	107,907
Feb 10, 2026	44.60	44.60	43.80	43.80	43.80	-0.34%	41,037
Feb 9, 2026	44.75	44.75	43.95	43.95	43.95	-1.46%	79,256
Feb 6, 2026	44.95	45.20	44.05	44.60	44.60	-0.78%	22,899
Feb 5, 2026	44.10	45.00	44.10	44.95	44.95	1.81%	71,421
Feb 4, 2026	43.95	44.15	43.80	44.15	44.15	1.26%	45,790
Feb 3, 2026	43.80	43.85	43.60	43.60	43.60	-0.23%	73,969
Feb 2, 2026	44.90	44.90	43.65	43.70	43.70	-2.24%	130,090
Jan 30, 2026	45.40	45.40	44.55	44.70	44.70	-1.11%	111,886
Jan 29, 2026	45.20	45.20	44.90	45.20	45.20	-0.11%	44,864
Jan 28, 2026	45.60	45.60	45.00	45.25	45.25	-0.22%	38,653
Jan 27, 2026	45.35	45.55	45.20	45.35	45.35	0.33%	47,451
Jan 26, 2026	45.70	45.70	45.00	45.20	45.20	-0.44%	72,351
Jan 23, 2026	45.80	46.15	45.40	45.40	45.40	-0.11%	61,981
Jan 22, 2026	45.00	45.75	44.90	45.45	45.45	1.22%	61,551
Jan 21, 2026	45.65	45.75	44.65	44.90	44.90	-1.86%	162,419