Grazziotin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	23.05	23.09	22.97	22.97	-	-0.39%	1,300
Sep 17, 2026	22.96	23.08	22.96	23.06	23.06	-0.77%	1,600
Sep 16, 2026	23.05	23.24	22.90	23.24	23.24	0.56%	6,000
Sep 15, 2026	23.25	23.26	23.10	23.11	23.11	-0.30%	4,100
Sep 14, 2026	23.19	23.30	22.88	23.18	23.18	-0.04%	1,100
Sep 11, 2026	23.09	23.24	23.05	23.19	23.19	1.05%	1,800
Sep 10, 2026	23.05	23.06	22.95	22.95	22.95	0.57%	2,900
Sep 9, 2026	23.12	23.12	22.61	22.82	22.82	-	5,500
Sep 8, 2026	23.60	23.93	22.82	22.82	22.82	-3.35%	6,400
Sep 4, 2026	23.41	23.72	23.29	23.61	23.61	0.64%	3,100
Sep 3, 2026	23.35	23.71	23.35	23.46	23.46	1.30%	5,900
Sep 2, 2026	23.08	23.45	22.48	23.16	23.16	0.17%	6,500
Sep 1, 2026	22.75	23.12	22.75	23.12	23.12	1.63%	3,300
Aug 31, 2026	22.75	22.80	22.40	22.75	22.75	0.75%	7,900
Aug 28, 2026	22.89	22.97	22.50	22.58	22.58	0.31%	3,900
Aug 27, 2026	22.80	23.09	22.51	22.51	22.51	0.67%	13,500
Aug 26, 2026	22.70	22.72	22.36	22.36	22.36	-0.71%	2,200
Aug 25, 2026	22.82	22.82	22.50	22.52	22.52	-1.31%	11,000
Aug 24, 2026	23.74	23.74	22.82	22.82	22.82	-2.81%	26,900
Aug 21, 2026	23.75	23.75	23.43	23.48	23.48	-0.04%	4,200
Aug 20, 2026	23.60	23.60	23.46	23.49	23.49	-1.14%	4,600
Aug 19, 2026	23.61	23.97	23.40	23.76	23.76	-0.79%	6,300
Aug 18, 2026	23.57	23.98	23.55	23.95	23.95	1.61%	500
Aug 17, 2026	23.89	23.89	23.25	23.57	23.57	-1.34%	4,700
Aug 14, 2026	24.03	24.04	23.89	23.89	23.89	-0.58%	5,500
Aug 13, 2026	24.07	24.07	24.03	24.03	24.03	-	600
Aug 12, 2026	24.09	24.35	24.02	24.03	24.03	-	3,300
Aug 11, 2026	24.04	24.04	24.03	24.03	24.03	-1.11%	1,500
Aug 10, 2026	24.39	24.39	24.02	24.30	24.30	-0.37%	5,300
Aug 7, 2026	24.28	24.39	24.22	24.39	24.39	0.45%	1,600
Aug 6, 2026	24.74	24.74	24.28	24.28	24.28	-0.49%	1,100
Aug 5, 2026	24.49	24.85	24.40	24.40	24.40	0.21%	1,700
Aug 4, 2026	24.46	24.55	24.32	24.35	24.35	-0.33%	3,500
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