Grazziotin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	26.43	26.43	26.26	26.26	26.26	-0.11%	900
Apr 16, 2026	26.04	26.50	26.02	26.29	26.29	1.08%	3,600
Apr 15, 2026	26.25	26.31	26.01	26.01	26.01	-0.54%	6,200
Apr 14, 2026	26.27	26.40	26.07	26.15	26.09	-0.38%	8,999
Apr 13, 2026	26.94	26.94	26.10	26.25	26.19	-0.94%	10,199
Apr 10, 2026	26.60	26.90	26.49	26.50	26.44	-0.64%	11,299
Apr 9, 2026	26.43	26.75	26.43	26.67	26.61	0.34%	12,699
Apr 8, 2026	27.00	27.00	26.30	26.58	26.52	1.49%	5,599
Apr 7, 2026	26.34	26.34	25.94	26.19	26.13	0.34%	6,899
Apr 6, 2026	26.47	26.50	25.58	26.10	26.04	-1.40%	11,199
Apr 2, 2026	26.20	26.49	26.16	26.47	26.41	-0.41%	3,699
Apr 1, 2026	26.79	26.79	26.22	26.58	26.52	0.23%	5,099
Mar 31, 2026	26.37	26.52	26.12	26.52	26.46	0.84%	23,599
Mar 30, 2026	26.42	26.75	26.30	26.30	26.24	-	6,599
Mar 27, 2026	26.40	26.56	26.30	26.30	26.24	-0.98%	4,899
Mar 26, 2026	26.35	26.95	26.35	26.56	26.50	0.99%	11,599
Mar 25, 2026	26.53	26.69	26.26	26.30	26.24	-0.75%	11,699
Mar 24, 2026	27.07	27.08	26.50	26.50	26.44	-0.97%	9,099
Mar 23, 2026	27.29	27.29	26.75	26.76	26.70	-	8,099
Mar 20, 2026	27.07	27.07	26.47	26.76	26.70	-0.15%	19,699
Mar 19, 2026	26.90	26.99	26.60	26.80	26.74	-0.74%	13,899
Mar 18, 2026	27.03	27.13	26.90	27.00	26.94	1.31%	4,799
Mar 17, 2026	26.62	27.09	26.62	26.65	26.59	0.19%	5,299
Mar 16, 2026	27.60	27.60	26.60	26.60	26.54	-3.83%	23,499
Mar 13, 2026	27.20	27.70	26.81	27.66	27.60	1.69%	15,999
Mar 12, 2026	27.41	27.53	27.20	27.20	27.14	-1.45%	10,899
Mar 11, 2026	27.63	27.75	27.60	27.60	27.54	-0.11%	7,099
Mar 10, 2026	27.55	27.63	27.48	27.63	27.57	1.13%	6,299
Mar 9, 2026	27.11	27.56	27.11	27.32	27.26	0.81%	4,399
Mar 6, 2026	26.76	27.59	26.76	27.10	27.04	0.22%	5,899
Mar 5, 2026	27.24	27.27	26.75	27.04	26.98	-0.84%	4,199
Mar 4, 2026	27.30	27.59	26.75	27.27	27.21	1.07%	2,199
Mar 3, 2026	26.83	27.19	26.60	26.98	26.92	-1.10%	11,899
Mar 2, 2026	27.05	27.28	26.91	27.28	27.22	-0.84%	8,499
Feb 27, 2026	27.51	27.60	27.42	27.51	27.45	0.15%	12,699
Feb 26, 2026	27.45	27.65	27.06	27.47	27.41	-	4,799
Feb 25, 2026	27.15	27.70	27.15	27.47	27.41	1.25%	14,499
Feb 24, 2026	26.98	27.48	26.98	27.13	27.07	0.41%	3,099
Feb 23, 2026	26.81	27.21	26.81	27.02	26.96	0.48%	9,399
Feb 20, 2026	27.02	27.24	26.82	26.89	26.83	0.71%	3,999
Feb 19, 2026	27.25	27.25	26.70	26.70	26.64	-0.07%	5,899
Feb 18, 2026	26.75	26.85	26.72	26.72	26.66	-	4,499
Feb 13, 2026	26.70	26.74	26.51	26.72	26.66	1.56%	2,899
Feb 12, 2026	26.82	27.09	26.31	26.31	26.25	-2.01%	6,899
Feb 11, 2026	26.74	27.17	26.48	26.85	26.79	1.47%	12,499
Feb 10, 2026	26.23	26.70	26.23	26.46	26.40	-0.30%	7,199
Feb 9, 2026	26.66	27.00	26.39	26.54	26.48	-1.30%	15,399
Feb 6, 2026	26.89	26.89	26.78	26.89	26.83	-	799
Feb 5, 2026	26.99	27.29	26.51	26.89	26.83	0.94%	4,499
Feb 4, 2026	27.53	27.61	26.64	26.64	26.58	-3.09%	6,699