Graviss Hospitality Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	29.05	31.50	29.05	30.35	30.35	1.91%	1,389
Jan 22, 2026	29.85	32.75	29.30	29.78	29.78	-0.17%	1,273
Jan 21, 2026	29.55	30.99	29.55	29.83	29.83	-1.06%	554
Jan 20, 2026	31.00	32.48	30.00	30.15	30.15	-1.98%	2,287
Jan 19, 2026	31.11	32.80	30.70	30.76	30.76	-1.13%	2,862
Jan 16, 2026	32.90	32.90	31.06	31.11	31.11	-1.71%	4,506
Jan 14, 2026	33.95	33.95	31.60	31.65	31.65	-4.50%	14,338
Jan 13, 2026	31.05	33.29	31.05	33.14	33.14	6.83%	4,254
Jan 12, 2026	31.53	31.53	31.01	31.02	31.02	-2.08%	1,047
Jan 9, 2026	32.00	33.24	31.60	31.68	31.68	-1.00%	744
Jan 8, 2026	32.30	32.89	31.55	32.00	32.00	-2.85%	3,023
Jan 7, 2026	32.15	33.35	32.15	32.94	32.94	2.65%	952
Jan 6, 2026	33.85	34.87	32.00	32.09	32.09	-1.35%	28,601
Jan 5, 2026	32.00	33.98	32.00	32.53	32.53	-3.47%	5,735
Jan 2, 2026	33.62	35.96	33.62	33.70	33.70	0.24%	871
Jan 1, 2026	35.95	35.96	33.55	33.62	33.62	0.27%	311
Dec 31, 2025	32.00	35.55	32.00	33.53	33.53	-1.24%	171
Dec 30, 2025	33.95	33.95	33.95	33.95	33.95	-	31
Dec 29, 2025	36.11	36.11	33.51	33.95	33.95	-4.10%	2,447
Dec 26, 2025	36.00	36.00	35.40	35.40	35.40	-	174
Dec 24, 2025	32.99	35.67	32.94	35.40	35.40	10.35%	4,270
Dec 23, 2025	36.80	36.80	31.00	32.08	32.08	-5.48%	6,064
Dec 22, 2025	35.33	36.00	33.50	33.94	33.94	-2.61%	3,881
Dec 19, 2025	34.00	35.65	33.80	34.85	34.85	3.08%	691
Dec 18, 2025	34.40	34.40	33.80	33.81	33.81	-1.72%	1,190
Dec 17, 2025	33.75	34.50	33.75	34.40	34.40	-0.86%	558
Dec 16, 2025	34.99	34.99	33.20	34.70	34.70	2.45%	1,101
Dec 15, 2025	33.16	35.00	33.16	33.87	33.87	-3.06%	777
Dec 12, 2025	34.99	34.99	33.76	34.94	34.94	-0.06%	2,067
Dec 11, 2025	34.32	35.00	33.50	34.96	34.96	4.39%	630
Dec 10, 2025	34.00	35.00	33.27	33.49	33.49	1.39%	1,495
Dec 9, 2025	34.11	35.25	33.00	33.03	33.03	-3.56%	3,830
Dec 8, 2025	36.88	37.02	34.02	34.25	34.25	-5.62%	2,985
Dec 5, 2025	37.00	37.00	36.00	36.29	36.29	6.74%	294
Dec 4, 2025	35.86	35.86	33.11	34.00	34.00	-3.30%	1,617
Dec 3, 2025	35.99	36.00	35.00	35.16	35.16	2.90%	1,771
Dec 2, 2025	35.00	35.00	34.03	34.17	34.17	-5.32%	2,257
Dec 1, 2025	36.81	36.81	35.01	36.09	36.09	1.38%	2,790
Nov 28, 2025	34.94	36.90	34.50	35.60	35.60	2.83%	7,480
Nov 27, 2025	34.99	34.99	33.60	34.62	34.62	-0.86%	3,268
Nov 26, 2025	31.09	35.01	30.55	34.92	34.92	12.79%	24,420
Nov 25, 2025	32.84	32.84	30.43	30.96	30.96	-1.12%	2,303
Nov 24, 2025	31.99	32.00	30.50	31.31	31.31	0.80%	9,144
Nov 21, 2025	36.91	37.00	30.35	31.06	31.06	-15.85%	68,429
Nov 20, 2025	38.06	38.73	36.00	36.91	36.91	-2.35%	4,365
Nov 19, 2025	37.32	38.73	37.20	37.80	37.80	-0.58%	2,270
Nov 18, 2025	38.00	38.89	37.60	38.02	38.02	-2.84%	1,750
Nov 17, 2025	40.00	40.00	37.60	39.13	39.13	-0.23%	947
Nov 14, 2025	39.00	39.90	38.50	39.22	39.22	-0.33%	2,134
Nov 13, 2025	39.49	39.50	38.10	39.35	39.35	2.63%	1,763