Grazziotin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	24.33	24.45	24.24	24.43	24.43	-	4,400
Jul 31, 2026	24.24	24.49	24.23	24.43	24.43	0.95%	600
Jul 30, 2026	24.19	24.42	24.19	24.20	24.20	0.62%	1,200
Jul 29, 2026	24.29	24.36	24.05	24.05	24.05	-0.62%	2,700
Jul 28, 2026	24.12	24.22	24.11	24.20	24.20	0.54%	1,800
Jul 27, 2026	24.25	24.30	24.07	24.07	24.07	-0.91%	4,700
Jul 24, 2026	24.15	24.35	24.15	24.29	24.29	0.37%	1,600
Jul 23, 2026	24.23	24.25	24.19	24.20	24.20	-0.08%	1,400
Jul 22, 2026	24.46	24.46	24.19	24.22	24.22	-1.02%	6,100
Jul 21, 2026	24.37	24.47	24.04	24.47	24.47	1.16%	14,700
Jul 20, 2026	24.40	24.40	24.16	24.19	24.19	-0.86%	3,600
Jul 17, 2026	24.40	24.40	24.35	24.40	24.40	0.21%	7,700
Jul 16, 2026	24.43	24.43	24.34	24.35	24.35	0.04%	2,200
Jul 15, 2026	24.57	24.75	24.34	24.34	24.34	-0.69%	3,200
Jul 14, 2026	24.55	24.99	24.50	24.51	24.51	0.41%	800
Jul 13, 2026	24.24	24.44	24.24	24.41	24.41	-0.77%	1,200
Jul 10, 2026	24.50	24.65	24.50	24.60	24.60	-0.04%	1,500
Jul 9, 2026	24.50	24.61	24.15	24.61	24.61	0.74%	3,500
Jul 8, 2026	24.59	24.80	24.16	24.43	24.43	-2.28%	9,800
Jul 7, 2026	24.94	25.00	24.94	25.00	25.00	0.08%	8,900
Jul 6, 2026	24.50	24.98	24.50	24.98	24.98	1.96%	4,200
Jul 3, 2026	24.81	24.94	24.50	24.50	24.50	-1.21%	2,800
Jul 2, 2026	24.68	24.80	24.68	24.80	24.80	0.40%	600
Jul 1, 2026	24.30	24.79	24.15	24.70	24.70	-0.40%	2,400
Jun 30, 2026	24.89	25.03	24.80	24.80	24.80	-0.92%	2,100
Jun 29, 2026	24.54	25.03	24.54	25.03	25.03	1.34%	800
Jun 26, 2026	24.49	24.70	24.40	24.70	24.70	2.28%	1,300
Jun 25, 2026	24.40	24.68	24.15	24.15	24.15	-0.25%	4,700
Jun 24, 2026	24.31	24.31	24.21	24.21	24.21	-	1,000
Jun 23, 2026	24.42	24.55	24.20	24.21	24.21	-0.41%	3,000
Jun 22, 2026	24.50	24.65	24.31	24.31	24.31	-0.78%	5,000
Jun 19, 2026	24.81	24.81	24.50	24.50	24.50	-0.33%	3,800
Jun 18, 2026	24.85	24.85	24.54	24.58	24.58	0.16%	4,100
Jun 17, 2026	24.52	24.62	24.50	24.54	24.54	-1.25%	3,700
Jun 16, 2026	24.38	24.88	24.38	24.85	24.85	1.43%	5,000
Jun 15, 2026	24.73	24.76	24.40	24.50	24.50	0.86%	3,200
Jun 12, 2026	24.77	24.77	24.11	24.29	24.29	-1.98%	5,000
Jun 11, 2026	25.14	25.14	24.61	24.78	24.78	-1.82%	4,500
Jun 10, 2026	24.24	25.37	24.23	25.24	25.24	4.13%	3,000
Jun 9, 2026	25.00	25.00	24.24	24.24	24.24	-2.92%	3,500
Jun 8, 2026	24.90	25.09	24.90	24.97	24.97	0.36%	6,600
Jun 5, 2026	24.80	25.00	24.78	24.88	24.88	0.32%	3,400
Jun 3, 2026	25.08	25.08	24.75	24.80	24.80	-1.59%	13,900
Jun 2, 2026	24.80	25.42	24.61	25.20	25.20	1.20%	7,200
Jun 1, 2026	25.42	25.43	24.71	24.90	24.90	-2.09%	4,200
May 29, 2026	26.45	26.50	26.16	26.48	25.43	1.07%	25,600
May 28, 2026	26.00	26.20	25.71	26.20	25.16	1.95%	10,100
May 27, 2026	25.29	26.05	25.29	25.70	24.68	3.09%	6,500
May 26, 2026	24.82	24.95	24.82	24.93	23.94	0.56%	500
May 25, 2026	24.95	24.95	24.79	24.79	23.81	-0.36%	6,700