Grameva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	86.96	86.96	86.96	86.96	86.96	5.00%	3,738
Jun 1, 2026	82.82	82.82	82.82	82.82	82.82	4.99%	13,936
May 29, 2026	78.88	78.88	78.88	78.88	78.88	4.99%	1,189
May 27, 2026	75.13	75.13	75.13	75.13	75.13	4.99%	173
May 26, 2026	71.56	71.56	71.56	71.56	71.56	4.99%	1,715
May 25, 2026	68.16	68.16	68.16	68.16	68.16	4.99%	1,153
May 22, 2026	64.92	64.92	64.92	64.92	64.92	5.00%	687
May 21, 2026	61.83	61.83	61.83	61.83	61.83	4.99%	1,098
May 20, 2026	58.89	58.89	53.30	58.89	58.89	4.99%	1,171
May 19, 2026	54.50	56.09	54.50	56.09	56.09	5.00%	19
May 15, 2026	57.27	57.27	52.51	53.42	53.42	-2.07%	240
May 14, 2026	55.80	58.59	53.05	54.55	54.55	-2.24%	1,328
May 13, 2026	55.80	55.80	55.80	55.80	55.80	-	1
May 12, 2026	56.00	56.00	55.75	55.80	55.80	0.09%	315
May 11, 2026	61.20	61.20	55.75	55.75	55.75	-4.70%	2
May 8, 2026	61.50	61.50	58.50	58.50	58.50	-4.88%	1,112
May 7, 2026	61.50	61.50	61.50	61.50	61.50	4.90%	1
May 6, 2026	62.53	62.53	58.24	58.63	58.63	-4.36%	373
May 5, 2026	61.30	61.30	61.30	61.30	61.30	-	100
May 4, 2026	58.50	61.39	56.77	61.30	61.30	4.79%	262
Apr 30, 2026	57.90	58.53	57.90	58.50	58.50	4.93%	1,132
Apr 29, 2026	56.97	58.10	55.27	55.75	55.75	-4.09%	314
Apr 28, 2026	59.65	62.27	58.11	58.13	58.13	-4.95%	1,209
Apr 27, 2026	59.00	61.16	59.00	61.16	61.16	2.96%	326
Apr 24, 2026	60.37	62.39	59.38	59.40	59.40	-4.96%	2,900
Apr 23, 2026	64.21	65.90	62.00	62.50	62.50	-2.66%	2,029
Apr 22, 2026	61.70	64.87	59.04	64.21	64.21	3.92%	2,184
Apr 21, 2026	57.04	61.79	57.04	61.79	61.79	2.91%	1,662
Apr 20, 2026	63.20	63.20	60.04	60.04	60.04	-5.00%	4,090
Apr 17, 2026	63.21	63.21	61.00	63.20	63.20	4.98%	4,943
Apr 16, 2026	60.00	60.20	60.00	60.20	60.20	4.99%	3,130
Apr 15, 2026	56.10	57.34	56.10	57.34	57.34	5.00%	1,214
Apr 13, 2026	54.61	54.61	52.00	54.61	54.61	5.00%	3,670
Apr 10, 2026	52.65	55.00	50.06	52.01	52.01	-1.22%	3,856
Apr 9, 2026	49.15	52.65	49.15	52.65	52.65	4.99%	2,839
Apr 8, 2026	53.00	53.00	50.00	50.15	50.15	-1.18%	510
Apr 7, 2026	54.00	54.00	50.65	50.75	50.75	-3.17%	17
Apr 6, 2026	57.75	57.75	52.25	52.41	52.41	-4.71%	2,119
Apr 2, 2026	58.69	58.69	53.11	55.00	55.00	-1.61%	511
Apr 1, 2026	57.25	57.25	55.89	55.90	55.90	2.51%	683
Mar 30, 2026	54.53	60.26	54.53	54.53	54.53	-5.00%	2,034
Mar 27, 2026	63.38	63.38	57.40	57.40	57.40	-4.92%	1,115
Mar 25, 2026	60.37	60.37	60.37	60.37	60.37	4.99%	1
Mar 24, 2026	58.38	58.38	52.82	57.50	57.50	3.42%	903
Mar 23, 2026	61.43	61.43	55.60	55.60	55.60	-4.99%	127
Mar 20, 2026	57.15	58.54	53.00	58.52	58.52	4.95%	2,673
Mar 19, 2026	61.62	61.62	55.76	55.76	55.76	-4.99%	322
Mar 18, 2026	56.00	58.75	56.00	58.69	58.69	4.88%	87
Mar 17, 2026	61.84	61.84	55.96	55.96	55.96	-4.99%	158
Mar 16, 2026	64.75	64.75	58.90	58.90	58.90	-4.98%	73