Grazziotin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	26.40	26.56	26.30	26.30	-	-0.98%	5,300
Mar 26, 2026	26.35	26.95	26.35	26.56	26.56	0.99%	11,600
Mar 25, 2026	26.53	26.69	26.26	26.30	26.30	-0.75%	11,700
Mar 24, 2026	27.07	27.08	26.50	26.50	26.50	-0.97%	9,100
Mar 23, 2026	27.29	27.29	26.75	26.76	26.76	-	8,100
Mar 20, 2026	27.07	27.07	26.47	26.76	26.76	-0.15%	19,700
Mar 19, 2026	26.90	26.99	26.60	26.80	26.80	-0.74%	13,900
Mar 18, 2026	27.03	27.13	26.90	27.00	27.00	1.31%	4,800
Mar 17, 2026	26.62	27.09	26.62	26.65	26.65	0.19%	5,300
Mar 16, 2026	27.60	27.60	26.60	26.60	26.60	-3.83%	23,500
Mar 13, 2026	27.20	27.70	26.81	27.66	27.66	1.69%	16,000
Mar 12, 2026	27.41	27.53	27.20	27.20	27.20	-1.45%	10,900
Mar 11, 2026	27.63	27.75	27.60	27.60	27.60	-0.11%	7,100
Mar 10, 2026	27.55	27.63	27.48	27.63	27.63	1.13%	7,400
Mar 9, 2026	27.11	27.56	27.11	27.32	27.32	0.81%	4,400
Mar 6, 2026	26.76	27.59	26.76	27.10	27.10	0.22%	5,900
Mar 5, 2026	27.24	27.27	26.75	27.04	27.04	-0.84%	4,200
Mar 4, 2026	27.30	27.59	26.75	27.27	27.27	1.07%	2,200
Mar 3, 2026	26.83	27.19	26.60	26.98	26.98	-1.10%	11,900
Mar 2, 2026	27.05	27.28	26.91	27.28	27.28	-0.84%	8,500
Feb 27, 2026	27.51	27.60	27.42	27.51	27.51	0.15%	12,700
Feb 26, 2026	27.45	27.65	27.06	27.47	27.47	-	4,800
Feb 25, 2026	27.15	27.70	27.15	27.47	27.47	1.25%	14,500
Feb 24, 2026	26.98	27.48	26.98	27.13	27.13	0.41%	3,100
Feb 23, 2026	26.81	27.21	26.81	27.02	27.02	0.48%	9,400
Feb 20, 2026	27.02	27.24	26.82	26.89	26.89	0.71%	4,000
Feb 19, 2026	27.25	27.25	26.70	26.70	26.70	-0.07%	5,900
Feb 18, 2026	26.75	26.85	26.72	26.72	26.72	-	4,500
Feb 13, 2026	26.70	26.74	26.51	26.72	26.72	1.56%	2,900
Feb 12, 2026	26.82	27.09	26.31	26.31	26.31	-2.01%	6,900
Feb 11, 2026	26.74	27.17	26.48	26.85	26.85	1.47%	12,500
Feb 10, 2026	26.23	26.70	26.23	26.46	26.46	-0.30%	7,200
Feb 9, 2026	26.66	27.00	26.39	26.54	26.54	-1.30%	15,400
Feb 6, 2026	26.89	26.89	26.78	26.89	26.89	-	800
Feb 5, 2026	26.99	27.29	26.51	26.89	26.89	0.94%	4,500
Feb 4, 2026	27.53	27.61	26.64	26.64	26.64	-3.09%	6,700
Feb 3, 2026	27.02	27.70	27.02	27.49	27.49	0.84%	9,700
Feb 2, 2026	26.23	27.50	26.23	27.26	27.26	3.06%	11,800
Jan 30, 2026	25.91	27.29	25.91	26.45	26.45	-0.56%	12,700
Jan 29, 2026	26.90	26.90	26.50	26.60	26.60	-1.04%	12,200
Jan 28, 2026	27.17	27.40	26.88	26.88	26.88	-1.07%	13,600
Jan 27, 2026	26.87	27.17	26.87	27.17	27.17	1.15%	8,800
Jan 26, 2026	26.59	26.86	26.50	26.86	26.86	0.79%	6,200
Jan 23, 2026	26.49	26.70	26.13	26.65	26.65	1.33%	14,100
Jan 22, 2026	26.14	26.35	26.09	26.30	26.30	0.65%	20,500
Jan 21, 2026	26.39	26.39	26.13	26.13	26.13	-0.31%	9,100
Jan 20, 2026	26.25	26.25	26.03	26.21	26.21	-0.68%	13,100
Jan 19, 2026	26.49	26.49	26.15	26.39	26.39	-0.53%	6,300
Jan 16, 2026	26.30	26.71	26.30	26.53	26.53	-0.49%	7,400
Jan 15, 2026	26.23	26.99	26.23	26.66	26.66	1.25%	25,000