Graviss Hospitality Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	32.50	32.50	31.55	31.75	31.75	-4.31%	253
Sep 30, 2026	32.05	33.25	32.05	33.18	33.18	-1.54%	7,642
Sep 29, 2026	35.00	35.00	33.70	33.70	33.70	0.12%	108
Sep 28, 2026	32.81	34.19	31.35	33.66	33.66	2.59%	1,121
Sep 25, 2026	32.00	32.81	32.00	32.81	32.81	4.99%	2,204
Sep 24, 2026	32.22	32.22	31.24	31.25	31.25	-4.96%	1,588
Sep 23, 2026	32.88	33.91	32.88	32.88	32.88	-5.00%	3,124
Sep 22, 2026	35.50	35.51	34.61	34.61	34.61	-5.00%	2,944
Sep 21, 2026	36.43	36.43	36.43	36.43	36.43	-4.98%	231
Sep 18, 2026	38.35	38.35	38.34	38.34	38.34	-4.98%	1,968
Sep 17, 2026	40.35	41.62	40.35	40.35	40.35	-4.99%	2,636
Sep 16, 2026	49.29	50.28	41.81	42.47	42.47	-7.99%	25,393
Sep 15, 2026	46.15	46.16	46.15	46.16	46.16	9.98%	9,275
Sep 11, 2026	38.58	41.97	37.80	41.97	41.97	19.98%	35,426
Sep 10, 2026	30.85	34.98	29.60	34.98	34.98	20.00%	34,947
Sep 9, 2026	29.40	34.00	28.55	29.15	29.15	0.52%	191,619
Sep 7, 2026	29.00	29.00	28.71	29.00	29.00	-1.89%	50
Sep 4, 2026	29.50	29.56	29.50	29.56	29.56	2.46%	150
Sep 3, 2026	29.00	29.29	28.50	28.85	28.85	-0.76%	2,671
Sep 2, 2026	28.16	29.44	28.00	29.07	29.07	2.00%	295
Sep 1, 2026	29.00	29.39	28.00	28.50	28.50	-1.72%	3,244
Aug 31, 2026	29.00	30.00	29.00	29.00	29.00	-3.33%	1,025
Aug 28, 2026	30.00	30.00	30.00	30.00	30.00	-	100
Aug 27, 2026	29.99	30.00	29.99	30.00	30.00	-	1,500
Aug 26, 2026	28.85	30.45	28.85	30.00	30.00	0.74%	457
Aug 25, 2026	28.73	29.78	28.73	29.78	29.78	3.94%	788
Aug 24, 2026	28.53	30.99	28.53	28.65	28.65	-8.14%	231
Aug 21, 2026	29.75	31.19	28.53	31.19	31.19	-1.20%	124
Aug 20, 2026	29.51	31.57	28.49	31.57	31.57	6.98%	609
Aug 19, 2026	30.50	30.50	29.51	29.51	29.51	-3.02%	1,317
Aug 18, 2026	30.49	30.49	30.43	30.43	30.43	4.21%	11
Aug 17, 2026	30.20	30.20	28.65	29.20	29.20	-4.23%	1,053
Aug 14, 2026	29.51	30.95	29.51	30.49	30.49	2.87%	456
Aug 13, 2026	30.97	30.98	29.64	29.64	29.64	-4.57%	1,577
Aug 11, 2026	31.07	31.07	29.61	31.06	31.06	-0.54%	175
Aug 10, 2026	31.19	31.23	31.19	31.23	31.23	0.13%	2
Aug 7, 2026	31.19	31.19	31.19	31.19	31.19	5.69%	1
Aug 6, 2026	30.82	30.82	29.51	29.51	29.51	-6.76%	6,230
Aug 5, 2026	31.74	31.74	31.60	31.65	31.65	7.22%	159
Aug 4, 2026	29.52	29.52	29.52	29.52	29.52	-4.06%	7
Aug 3, 2026	30.00	31.15	29.54	30.77	30.77	3.53%	1,290
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