Gr. Sarantis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.82	12.98	12.82	12.98	12.98	1.25%	17,605
Dec 4, 2025	12.50	12.94	12.42	12.82	12.82	3.22%	91,578
Dec 3, 2025	12.52	12.56	12.42	12.42	12.42	-0.48%	43,807
Dec 2, 2025	12.26	12.50	12.26	12.48	12.48	1.30%	17,791
Dec 1, 2025	12.40	12.40	12.28	12.32	12.32	-0.32%	16,860
Nov 28, 2025	12.44	12.50	12.32	12.36	12.36	-0.64%	27,209
Nov 27, 2025	12.46	12.52	12.42	12.44	12.44	-0.16%	7,366
Nov 26, 2025	12.40	12.48	12.38	12.46	12.46	0.48%	14,284
Nov 25, 2025	12.28	12.50	12.28	12.40	12.40	1.14%	19,613
Nov 24, 2025	12.22	12.42	12.16	12.26	12.26	0.49%	63,591
Nov 21, 2025	12.10	12.30	12.08	12.20	12.20	-0.65%	52,799
Nov 20, 2025	12.26	12.46	12.18	12.28	12.28	0.49%	23,720
Nov 19, 2025	12.22	12.48	12.08	12.22	12.22	-	60,398
Nov 18, 2025	12.24	12.30	12.14	12.22	12.22	-	49,134
Nov 17, 2025	12.40	12.44	12.22	12.22	12.22	-1.45%	51,216
Nov 14, 2025	12.36	12.42	12.32	12.40	12.40	-0.16%	17,486
Nov 13, 2025	12.40	12.42	12.36	12.42	12.42	-	47,315
Nov 12, 2025	12.40	12.50	12.30	12.42	12.42	0.16%	41,055
Nov 11, 2025	12.62	12.62	12.38	12.40	12.40	-1.27%	16,857
Nov 10, 2025	12.52	12.66	12.52	12.56	12.56	0.32%	27,609
Nov 7, 2025	12.48	12.52	12.26	12.52	12.52	0.32%	64,927
Nov 6, 2025	12.54	12.56	12.46	12.48	12.48	-0.48%	60,076
Nov 5, 2025	12.60	12.60	12.52	12.54	12.54	-0.48%	56,978
Nov 4, 2025	12.56	12.70	12.42	12.60	12.60	-0.32%	29,484
Nov 3, 2025	12.68	12.74	12.62	12.64	12.64	0.16%	14,103
Oct 31, 2025	12.82	12.82	12.58	12.62	12.62	-0.16%	36,772
Oct 30, 2025	12.70	12.74	12.60	12.64	12.64	-0.63%	27,514
Oct 29, 2025	12.62	12.80	12.60	12.72	12.72	0.95%	22,786
Oct 27, 2025	12.64	12.68	12.50	12.60	12.60	-0.32%	31,188
Oct 24, 2025	12.96	13.00	12.64	12.64	12.64	-2.77%	54,943
Oct 23, 2025	12.98	13.00	12.94	13.00	13.00	0.62%	41,087
Oct 22, 2025	13.06	13.10	12.92	12.92	12.92	-1.07%	24,223
Oct 21, 2025	13.38	13.40	13.06	13.06	13.06	-2.39%	22,716
Oct 20, 2025	13.32	13.48	13.32	13.38	13.38	0.45%	6,526
Oct 17, 2025	13.24	13.36	13.12	13.32	13.32	0.15%	23,123
Oct 16, 2025	13.44	13.52	13.14	13.30	13.30	-1.34%	18,933
Oct 15, 2025	13.52	13.54	13.46	13.48	13.48	-	21,753
Oct 14, 2025	13.36	13.52	13.22	13.48	13.48	0.15%	29,179
Oct 13, 2025	13.30	13.48	13.20	13.46	13.46	1.97%	51,937
Oct 10, 2025	13.00	13.22	13.00	13.20	13.20	2.33%	16,186
Oct 9, 2025	12.94	13.12	12.88	12.90	12.90	0.47%	15,785
Oct 8, 2025	13.26	13.26	12.84	12.84	12.84	-0.93%	12,643
Oct 7, 2025	13.02	13.04	12.84	12.96	12.96	-0.31%	19,992
Oct 6, 2025	13.16	13.18	13.00	13.00	13.00	-1.22%	26,953
Oct 3, 2025	13.14	13.20	13.02	13.16	13.16	0.61%	26,322
Oct 2, 2025	13.14	13.14	12.98	13.08	13.08	1.40%	66,112
Oct 1, 2025	13.08	13.08	12.86	12.90	12.90	-0.46%	13,417
Sep 30, 2025	12.98	13.00	12.82	12.96	12.96	0.47%	32,605
Sep 29, 2025	13.14	13.14	12.76	12.90	12.90	-	63,310
Sep 26, 2025	12.78	12.96	12.70	12.90	12.90	1.57%	52,562