Grazziotin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	27.00	27.00	27.00	27.00	-	0.56%	200
Mar 16, 2026	27.03	27.03	26.85	26.85	26.85	-3.07%	2,800
Mar 13, 2026	27.18	27.70	27.18	27.70	27.70	2.86%	1,800
Mar 12, 2026	27.63	27.63	26.80	26.93	26.93	-3.30%	700
Mar 11, 2026	27.70	27.85	27.70	27.85	27.85	0.54%	800
Mar 10, 2026	27.85	27.85	27.66	27.70	27.70	-0.54%	800
Mar 9, 2026	27.85	27.85	27.85	27.85	27.85	1.98%	100
Mar 6, 2026	27.40	27.86	27.31	27.31	27.31	-2.46%	400
Mar 5, 2026	29.32	29.32	28.00	28.00	28.00	-2.17%	400
Mar 4, 2026	28.62	28.62	28.62	28.62	28.62	2.47%	300
Mar 3, 2026	27.51	27.93	27.50	27.93	27.93	-1.10%	1,000
Mar 2, 2026	27.80	28.54	27.80	28.24	28.24	1.58%	800
Feb 27, 2026	28.02	28.02	27.80	27.80	27.80	-0.75%	400
Feb 26, 2026	28.01	28.01	28.01	28.01	28.01	0.04%	200
Feb 25, 2026	28.00	28.00	27.99	28.00	28.00	-	300
Feb 24, 2026	28.00	28.00	27.32	28.00	28.00	0.07%	300
Feb 23, 2026	27.82	27.98	26.71	27.98	27.98	2.53%	2,500
Feb 20, 2026	27.49	27.50	27.29	27.29	27.29	-0.76%	600
Feb 19, 2026	27.61	27.61	27.01	27.50	27.50	0.40%	500
Feb 18, 2026	27.48	27.48	27.39	27.39	27.39	1.44%	1,200
Feb 13, 2026	27.16	27.16	27.00	27.00	27.00	1.05%	600
Feb 12, 2026	27.50	27.50	26.70	26.72	26.72	-1.84%	2,800
Feb 11, 2026	27.11	27.50	27.11	27.22	27.22	1.15%	700
Feb 10, 2026	26.87	27.66	26.84	26.91	26.91	-2.78%	2,000
Feb 9, 2026	27.67	27.68	27.67	27.68	27.68	3.59%	1,100
Feb 6, 2026	27.31	27.50	26.72	26.72	26.72	-4.47%	1,500
Feb 5, 2026	28.20	28.20	27.31	27.97	27.97	-0.50%	4,500
Feb 4, 2026	27.42	28.17	27.42	28.11	28.11	5.20%	2,900
Feb 3, 2026	28.00	28.00	26.72	26.72	26.72	-4.23%	1,500
Feb 2, 2026	27.40	28.50	27.01	27.90	27.90	1.82%	2,100
Jan 30, 2026	27.00	27.40	27.00	27.40	27.40	1.11%	700
Jan 29, 2026	27.80	28.05	27.10	27.10	27.10	-2.52%	2,600
Jan 28, 2026	27.09	27.80	27.09	27.80	27.80	3.81%	600
Jan 27, 2026	26.61	27.50	26.61	26.78	26.78	-1.54%	2,500
Jan 26, 2026	27.05	27.20	27.00	27.20	27.20	-	1,300
Jan 23, 2026	26.89	27.20	26.56	27.20	27.20	2.60%	1,600
Jan 22, 2026	26.65	26.78	26.50	26.51	26.51	-0.19%	2,400
Jan 21, 2026	26.90	27.09	26.53	26.56	26.56	-1.26%	3,900
Jan 20, 2026	26.90	26.90	26.59	26.90	26.90	-	700
Jan 19, 2026	26.80	26.90	26.78	26.90	26.90	0.56%	900
Jan 16, 2026	27.10	27.10	26.75	26.75	26.75	-	700
Jan 15, 2026	26.61	26.99	26.56	26.75	26.75	0.87%	1,400
Jan 14, 2026	26.97	26.98	26.52	26.52	26.52	0.08%	1,100
Jan 13, 2026	26.70	26.90	26.50	26.50	26.50	-0.19%	3,600
Jan 12, 2026	26.64	26.64	26.50	26.55	26.55	-0.93%	3,100
Jan 9, 2026	26.71	26.80	26.52	26.80	26.80	0.34%	2,000
Jan 8, 2026	27.00	27.29	26.39	26.71	26.71	-1.07%	2,300
Jan 7, 2026	27.35	27.82	26.00	27.00	27.00	-1.28%	3,800
Jan 6, 2026	27.70	28.00	27.35	27.35	27.35	-1.12%	4,600
Jan 5, 2026	28.01	28.17	27.39	27.66	27.66	-1.21%	1,200