Grandsys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	26.95	26.95	26.90	26.90	26.90	-0.92%	4,207
Jul 8, 2026	26.60	27.45	26.50	27.15	27.15	1.31%	12,041
Jul 7, 2026	27.40	27.40	26.75	26.80	26.80	-2.19%	42,057
Jul 6, 2026	27.55	27.55	27.35	27.40	27.40	-	34,012
Jul 3, 2026	27.85	27.85	27.30	27.40	27.40	0.37%	40,306
Jul 2, 2026	27.60	27.60	27.30	27.30	27.30	0.37%	10,016
Jul 1, 2026	27.85	27.85	27.20	27.20	27.20	-0.55%	27,247
Jun 30, 2026	27.20	27.35	27.20	27.35	27.35	0.55%	16,357
Jun 29, 2026	27.30	27.35	27.15	27.20	27.20	-0.37%	16,362
Jun 26, 2026	27.35	27.35	27.30	27.30	27.30	-2.50%	11,128
Jun 25, 2026	27.85	28.00	27.65	28.00	28.00	0.54%	27,019
Jun 24, 2026	27.35	27.85	27.35	27.85	27.85	-	6,190
Jun 23, 2026	27.80	28.10	27.30	27.85	27.85	-0.89%	11,007
Jun 22, 2026	27.80	28.10	27.80	28.10	28.10	0.36%	34,017
Jun 18, 2026	28.00	28.05	27.80	28.00	28.00	-	33,390
Jun 17, 2026	28.00	28.00	28.00	28.00	28.00	-	12,107
Jun 16, 2026	28.20	28.20	28.00	28.00	28.00	-2.44%	19,607
Jun 15, 2026	28.80	28.95	28.65	28.70	28.70	0.53%	27,340
Jun 12, 2026	29.05	29.05	28.50	28.55	28.55	-1.21%	39,047
Jun 11, 2026	29.40	29.40	28.60	28.90	28.90	-0.34%	11,412
Jun 10, 2026	29.00	29.00	28.20	29.00	29.00	-	36,771
Jun 9, 2026	28.40	29.05	28.40	29.00	29.00	1.05%	13,208
Jun 8, 2026	27.75	29.00	27.75	28.70	28.70	-4.33%	36,020
Jun 5, 2026	29.15	30.30	28.90	30.00	30.00	2.92%	140,050
Jun 4, 2026	29.10	29.15	28.85	29.15	29.15	0.52%	46,340
Jun 3, 2026	28.65	29.00	28.60	29.00	29.00	1.58%	57,500
Jun 2, 2026	29.05	29.15	28.30	28.55	28.55	-1.55%	68,109
Jun 1, 2026	28.00	29.10	28.00	29.00	29.00	3.57%	96,500
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