Graviss Hospitality Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	30.65	30.80	28.92	28.92	28.92	-1.90%	157
May 26, 2026	30.48	30.48	29.45	29.48	29.48	-1.83%	438
May 25, 2026	30.79	34.00	28.51	30.03	30.03	-3.10%	60,346
May 22, 2026	29.50	30.99	29.00	30.99	30.99	5.91%	21,509
May 21, 2026	29.70	29.70	29.26	29.26	29.26	-0.17%	214
May 20, 2026	30.06	30.06	29.25	29.31	29.31	-2.62%	2,856
May 19, 2026	30.09	31.39	29.96	30.10	30.10	-0.59%	2,779
May 18, 2026	31.50	32.69	29.05	30.28	30.28	0.46%	70,942
May 15, 2026	32.42	35.24	29.04	30.14	30.14	-8.00%	61,482
May 14, 2026	29.50	33.00	27.16	32.76	32.76	17.42%	40,508
May 13, 2026	26.81	27.90	26.80	27.90	27.90	1.57%	200
May 11, 2026	27.60	27.60	27.41	27.47	27.47	-1.15%	10,150
May 8, 2026	27.77	27.89	27.13	27.79	27.79	1.05%	132
May 7, 2026	26.85	28.00	26.11	27.50	27.50	2.15%	4,544
May 6, 2026	26.99	27.00	25.56	26.92	26.92	-0.30%	5,021
May 5, 2026	27.85	27.85	26.70	27.00	27.00	-2.03%	11,027
May 4, 2026	27.50	27.56	27.50	27.56	27.56	2.53%	93
Apr 29, 2026	27.99	27.99	26.88	26.88	26.88	-1.68%	2,890
Apr 28, 2026	27.51	28.00	27.26	27.34	27.34	-0.83%	1,416
Apr 27, 2026	28.44	28.44	25.51	27.57	27.57	-1.04%	21,753
Apr 24, 2026	28.45	28.45	27.00	27.86	27.86	0.72%	1,081
Apr 23, 2026	27.85	28.60	27.66	27.66	27.66	-	4,400
Apr 22, 2026	28.06	28.06	27.15	27.66	27.66	-3.12%	16,558
Apr 21, 2026	28.11	30.28	28.11	28.55	28.55	0.25%	6,976
Apr 20, 2026	30.16	32.84	25.26	28.48	28.48	-9.41%	432,866
Apr 17, 2026	30.75	31.44	30.05	31.44	31.44	-0.19%	2,258
Apr 16, 2026	31.94	31.94	31.49	31.50	31.50	-	530
Apr 15, 2026	31.00	31.94	31.00	31.50	31.50	4.03%	124
Apr 13, 2026	31.63	32.69	30.07	30.28	30.28	-3.32%	3,469
Apr 10, 2026	32.99	33.31	31.15	31.32	31.32	-0.92%	2,080
Apr 9, 2026	32.77	32.77	31.51	31.61	31.61	-3.54%	121
Apr 8, 2026	30.31	32.79	30.30	32.77	32.77	5.81%	6,862
Apr 7, 2026	31.30	31.30	30.90	30.97	30.97	6.79%	156
Apr 6, 2026	31.50	31.50	29.00	29.00	29.00	2.84%	1,487
Apr 2, 2026	29.54	29.54	28.20	28.20	28.20	0.53%	327
Apr 1, 2026	29.50	30.00	28.00	28.05	28.05	1.96%	2,659
Mar 30, 2026	25.59	28.00	25.57	27.51	27.51	5.44%	4,064
Mar 27, 2026	29.21	29.21	25.60	26.09	26.09	-10.68%	10,914
Mar 25, 2026	29.00	29.36	28.50	29.21	29.21	0.72%	2,878
Mar 24, 2026	28.02	29.00	28.02	29.00	29.00	3.53%	1,614
Mar 23, 2026	29.30	29.30	27.30	28.01	28.01	-4.66%	10,038
Mar 20, 2026	28.76	29.94	28.20	29.38	29.38	3.31%	5,298
Mar 19, 2026	29.50	29.80	28.00	28.44	28.44	-4.56%	3,509
Mar 18, 2026	29.88	30.02	29.80	29.80	29.80	3.83%	5,068
Mar 17, 2026	29.50	29.50	28.00	28.70	28.70	1.38%	8,310
Mar 16, 2026	30.75	30.75	27.00	28.31	28.31	-3.48%	10,678
Mar 13, 2026	29.06	31.49	27.58	29.33	29.33	1.66%	855
Mar 12, 2026	30.05	30.05	28.17	28.85	28.85	-3.99%	583
Mar 11, 2026	30.50	30.50	28.16	30.05	30.05	0.54%	676
Mar 10, 2026	28.51	30.00	28.51	29.89	29.89	-0.37%	532