Grandsys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	29.40	29.75	29.30	29.30	29.30	-0.34%	70,825
Apr 17, 2026	29.30	29.85	29.30	29.40	29.40	0.34%	42,165
Apr 16, 2026	29.40	29.60	29.05	29.30	29.30	1.03%	122,722
Apr 15, 2026	29.60	29.60	28.75	29.00	29.00	-2.52%	244,661
Apr 14, 2026	29.75	29.85	29.50	29.75	29.75	0.17%	71,125
Apr 13, 2026	29.55	29.80	29.55	29.70	29.70	-0.67%	74,606
Apr 10, 2026	29.60	30.00	29.60	29.90	29.90	1.01%	45,554
Apr 9, 2026	30.00	30.00	29.55	29.60	29.60	-1.50%	28,004
Apr 8, 2026	29.35	30.35	29.35	30.05	30.05	2.39%	120,106
Apr 7, 2026	30.00	30.05	29.05	29.35	29.35	-2.17%	103,011
Apr 2, 2026	29.65	31.00	29.65	30.00	30.00	4.53%	195,348
Apr 1, 2026	29.00	29.00	28.55	28.70	28.70	1.41%	49,460
Mar 31, 2026	29.30	29.40	28.30	28.30	28.30	-3.41%	94,832
Mar 30, 2026	29.40	29.75	29.30	29.30	29.30	-2.01%	29,009
Mar 27, 2026	29.55	30.45	29.15	29.90	29.90	1.18%	71,609
Mar 26, 2026	29.15	29.65	29.15	29.55	29.55	0.34%	49,226
Mar 25, 2026	29.60	29.60	29.30	29.45	29.45	0.17%	36,085
Mar 24, 2026	29.35	30.20	29.00	29.40	29.40	0.68%	75,027
Mar 23, 2026	29.90	29.95	29.10	29.20	29.20	-3.63%	126,223
Mar 20, 2026	30.50	30.85	30.05	30.30	30.30	-6.19%	157,963
Mar 19, 2026	33.40	33.40	31.60	32.30	30.54	-0.92%	141,564
Mar 18, 2026	32.50	32.85	32.50	32.60	30.83	-0.61%	103,148
Mar 17, 2026	33.15	33.15	32.60	32.80	31.02	-0.61%	86,126
Mar 16, 2026	32.40	33.30	31.95	33.00	31.21	2.01%	112,688
Mar 13, 2026	31.10	32.35	31.00	32.35	30.59	2.86%	131,081
Mar 12, 2026	31.10	31.75	31.10	31.45	29.74	1.13%	60,273
Mar 11, 2026	31.10	31.20	30.90	31.10	29.41	1.47%	104,815
Mar 10, 2026	30.35	30.95	30.35	30.65	28.98	1.16%	41,973
Mar 9, 2026	31.10	31.10	29.85	30.30	28.65	-3.19%	107,967
Mar 6, 2026	31.05	31.30	30.90	31.30	29.60	0.16%	73,776
Mar 5, 2026	31.40	31.55	31.10	31.25	29.55	1.46%	89,074
Mar 4, 2026	31.10	31.20	30.60	30.80	29.13	-4.50%	275,862
Mar 3, 2026	33.60	33.60	32.25	32.25	30.50	-4.02%	199,771
Mar 2, 2026	34.00	34.05	33.55	33.60	31.77	-2.89%	127,668
Feb 26, 2026	33.50	34.65	33.40	34.60	32.72	3.44%	142,480
Feb 25, 2026	34.90	34.90	33.45	33.45	31.63	-1.91%	233,367
Feb 24, 2026	34.00	34.50	33.80	34.10	32.25	-0.15%	108,306
Feb 23, 2026	34.00	34.45	33.95	34.15	32.29	0.74%	30,627
Feb 11, 2026	34.00	34.05	33.85	33.90	32.06	-0.44%	43,885
Feb 10, 2026	34.20	34.25	33.80	34.05	32.20	-0.44%	73,799
Feb 9, 2026	35.50	35.50	34.15	34.20	32.34	-3.66%	124,747
Feb 6, 2026	35.50	35.50	34.35	35.50	33.57	-	107,521
Feb 5, 2026	35.45	36.00	35.20	35.50	33.57	-	52,160
Feb 4, 2026	34.00	35.65	34.00	35.50	33.57	3.50%	101,967
Feb 3, 2026	34.80	35.65	34.25	34.30	32.44	-1.44%	137,368
Feb 2, 2026	34.30	34.80	34.00	34.80	32.91	-0.29%	124,487
Jan 30, 2026	35.30	36.45	34.70	34.90	33.00	-2.65%	161,519
Jan 29, 2026	37.20	37.20	35.75	35.85	33.90	-3.63%	173,377
Jan 28, 2026	37.40	37.55	37.05	37.20	35.18	-0.53%	125,218
Jan 27, 2026	37.70	38.00	37.25	37.40	35.37	-	188,801