Grandsys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	28.95	28.95	27.80	28.00	28.00	2.38%	51,008
May 28, 2026	28.00	28.00	27.05	27.35	27.35	-0.73%	35,422
May 27, 2026	27.60	28.10	27.50	27.55	27.55	-	39,501
May 26, 2026	28.05	28.05	27.55	27.55	27.55	-2.65%	9,161
May 25, 2026	29.00	29.00	28.20	28.30	28.30	-1.74%	41,301
May 22, 2026	28.20	28.80	28.00	28.80	28.80	2.86%	64,317
May 21, 2026	28.60	28.60	27.45	28.00	28.00	4.09%	45,409
May 20, 2026	27.50	27.50	26.45	26.90	26.90	1.89%	25,539
May 19, 2026	26.50	26.50	26.40	26.40	26.40	-0.38%	22,587
May 18, 2026	26.50	26.55	26.30	26.50	26.50	-0.93%	33,305
May 15, 2026	27.15	27.15	26.75	26.75	26.75	-1.47%	34,647
May 14, 2026	27.35	27.35	27.05	27.15	27.15	-1.81%	88,292
May 13, 2026	27.65	27.65	27.55	27.65	27.65	-1.25%	26,042
May 12, 2026	28.25	28.25	27.60	28.00	28.00	-1.41%	85,147
May 11, 2026	28.75	28.75	28.30	28.40	28.40	-1.22%	82,578
May 8, 2026	28.90	28.90	28.60	28.75	28.75	-0.52%	85,351
May 7, 2026	29.10	29.20	28.65	28.90	28.90	-0.69%	146,012
May 6, 2026	29.60	29.65	29.05	29.10	29.10	-1.19%	100,022
May 5, 2026	29.30	29.45	29.25	29.45	29.45	0.34%	53,139
May 4, 2026	29.30	29.40	29.10	29.35	29.35	-1.84%	54,259
Apr 30, 2026	29.45	29.90	29.45	29.90	29.90	1.53%	47,300
Apr 29, 2026	29.30	29.70	29.25	29.45	29.45	0.51%	71,919
Apr 28, 2026	29.20	30.00	29.20	29.30	29.30	-0.17%	51,820
Apr 27, 2026	29.80	29.80	29.00	29.35	29.35	-0.51%	84,107
Apr 24, 2026	29.30	29.65	29.30	29.50	29.50	-0.17%	39,549
Apr 23, 2026	30.25	30.25	29.15	29.55	29.55	-1.50%	105,442
Apr 22, 2026	30.25	30.30	30.00	30.00	30.00	-0.83%	95,469
Apr 21, 2026	29.80	30.40	29.80	30.25	30.25	3.24%	71,537
Apr 20, 2026	29.40	29.75	29.30	29.30	29.30	-0.34%	71,977
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	-0.80%	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