Graviss Hospitality Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	29.40	29.72	29.40	29.72	29.72	0.07%	4
Jul 30, 2026	30.66	31.98	29.70	29.70	29.70	-1.16%	864
Jul 29, 2026	29.55	32.00	29.55	30.05	30.05	-0.83%	54,632
Jul 28, 2026	31.50	31.50	29.61	30.30	30.30	-1.62%	433
Jul 27, 2026	30.17	30.80	29.56	30.80	30.80	4.12%	1,178
Jul 24, 2026	29.85	30.75	29.56	29.58	29.58	-3.99%	420
Jul 23, 2026	30.50	30.81	29.55	30.81	30.81	2.70%	504
Jul 22, 2026	30.85	30.85	30.00	30.00	30.00	-2.88%	229
Jul 21, 2026	31.00	31.00	29.58	30.89	30.89	1.65%	12
Jul 20, 2026	33.00	33.00	29.85	30.39	30.39	2.50%	1,595
Jul 17, 2026	30.50	30.80	29.51	29.65	29.65	0.24%	24
Jul 16, 2026	30.50	30.95	29.51	29.58	29.58	-0.87%	464
Jul 15, 2026	30.80	30.80	29.51	29.84	29.84	0.81%	4,103
Jul 14, 2026	30.85	30.85	29.54	29.60	29.60	0.07%	12
Jul 13, 2026	31.00	31.00	29.52	29.58	29.58	-3.77%	103
Jul 10, 2026	31.25	31.25	29.50	30.74	30.74	-1.06%	1,529
Jul 9, 2026	30.85	31.60	29.54	31.07	31.07	3.57%	1,066
Jul 8, 2026	31.35	31.81	29.95	30.00	30.00	-1.67%	4,937
Jul 7, 2026	32.00	32.80	30.50	30.51	30.51	-4.30%	23,636
Jul 6, 2026	30.30	31.95	29.50	31.88	31.88	5.21%	16,908
Jul 3, 2026	29.50	30.30	29.50	30.30	30.30	1.95%	168
Jul 2, 2026	30.30	30.30	29.01	29.72	29.72	-2.01%	270
Jul 1, 2026	30.33	30.33	28.86	30.33	30.33	4.26%	649
Jun 30, 2026	29.00	30.43	29.00	29.09	29.09	-4.56%	5,647
Jun 29, 2026	29.43	30.48	29.43	30.48	30.48	3.57%	11
Jun 25, 2026	28.58	29.43	28.58	29.43	29.43	1.83%	243
Jun 24, 2026	29.44	29.44	28.06	28.90	28.90	-0.86%	799
Jun 23, 2026	30.50	30.50	28.51	29.15	29.15	-1.39%	139
Jun 22, 2026	28.76	30.90	28.18	29.56	29.56	0.20%	379
Jun 19, 2026	29.59	29.70	29.50	29.50	29.50	-0.30%	137
Jun 18, 2026	29.43	29.59	28.41	29.59	29.59	-1.30%	195
Jun 17, 2026	28.71	30.50	28.71	29.98	29.98	2.60%	481
Jun 16, 2026	28.71	29.22	28.50	29.22	29.22	0.52%	528
Jun 15, 2026	31.00	31.00	28.58	29.07	29.07	-0.10%	692
Jun 12, 2026	29.00	29.69	28.75	29.10	29.10	4.00%	75
Jun 11, 2026	30.00	30.70	27.78	27.98	27.98	-3.95%	3,208
Jun 10, 2026	31.29	31.29	28.75	29.13	29.13	-3.45%	3,354
Jun 9, 2026	28.58	32.60	28.58	30.17	30.17	4.39%	16,981
Jun 8, 2026	28.91	29.10	28.90	28.90	28.90	-2.03%	429
Jun 5, 2026	30.09	30.09	28.20	29.50	29.50	-1.50%	987
Jun 4, 2026	29.99	30.00	28.70	29.95	29.95	-0.17%	4,561
Jun 3, 2026	31.50	31.50	28.66	30.00	30.00	0.30%	10
Jun 2, 2026	28.87	29.94	28.87	29.91	29.91	-0.89%	429
Jun 1, 2026	30.45	30.45	30.18	30.18	30.18	4.03%	426
May 29, 2026	28.92	29.94	28.92	29.01	29.01	0.31%	530
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