Graines Voltz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	19.65	19.65	19.65	19.65	19.65	0.26%	23
Mar 4, 2026	20.00	20.00	19.60	19.60	19.60	-2.00%	77
Mar 3, 2026	20.40	20.40	19.00	20.00	20.00	2.56%	257
Mar 2, 2026	20.60	20.60	19.50	19.50	19.50	-1.52%	579
Feb 27, 2026	20.00	20.30	19.80	19.80	19.80	-1.00%	206
Feb 26, 2026	20.10	20.40	19.80	20.00	20.00	-0.50%	188
Feb 25, 2026	19.80	20.10	19.80	20.10	20.10	1.26%	12
Feb 24, 2026	19.80	20.00	19.80	19.85	19.85	0.25%	440
Feb 23, 2026	19.55	19.80	19.55	19.80	19.80	1.54%	253
Feb 20, 2026	19.50	19.75	19.50	19.50	19.50	-	172
Feb 19, 2026	19.50	19.50	19.50	19.50	19.50	-1.76%	202
Feb 18, 2026	19.80	19.90	19.70	19.85	19.85	0.76%	56
Feb 17, 2026	19.70	20.00	19.60	19.70	19.70	0.77%	259
Feb 16, 2026	20.10	20.10	19.55	19.55	19.55	-2.74%	269
Feb 13, 2026	20.30	20.60	20.10	20.10	20.10	-0.50%	60
Feb 12, 2026	20.70	20.70	20.20	20.20	20.20	-	179
Feb 11, 2026	20.20	20.50	20.20	20.20	20.20	-	174
Feb 10, 2026	20.70	20.70	20.20	20.20	20.20	-0.49%	616
Feb 9, 2026	20.40	20.40	20.20	20.30	20.30	-0.49%	122
Feb 6, 2026	20.70	20.70	20.40	20.40	20.40	-0.97%	95
Feb 5, 2026	20.30	20.80	20.20	20.60	20.60	1.48%	912
Feb 4, 2026	20.50	20.60	20.30	20.30	20.30	-0.98%	382
Feb 3, 2026	20.60	20.80	20.50	20.50	20.50	-0.49%	414
Feb 2, 2026	20.90	20.90	20.10	20.60	20.60	-1.90%	788
Jan 30, 2026	19.00	21.00	19.00	21.00	21.00	8.81%	4,162
Jan 29, 2026	19.00	19.75	19.00	19.30	19.30	2.12%	580
Jan 28, 2026	18.75	19.25	18.35	18.90	18.90	0.80%	1,716
Jan 27, 2026	18.55	18.80	18.50	18.75	18.75	-0.53%	260
Jan 26, 2026	18.55	18.95	18.55	18.85	18.85	1.07%	167
Jan 23, 2026	18.70	18.75	18.55	18.65	18.65	-0.27%	217
Jan 22, 2026	18.90	18.90	18.70	18.70	18.70	-	331
Jan 21, 2026	19.20	19.85	18.70	18.70	18.70	-1.84%	1,151
Jan 20, 2026	18.75	19.05	18.75	19.05	19.05	1.60%	763
Jan 19, 2026	18.75	19.30	18.75	18.75	18.75	-0.27%	850
Jan 16, 2026	18.70	18.80	18.70	18.80	18.80	0.53%	636
Jan 15, 2026	18.45	19.30	18.45	18.70	18.70	-0.53%	1,242
Jan 14, 2026	18.50	18.80	18.50	18.80	18.80	2.73%	18
Jan 13, 2026	19.00	19.00	18.30	18.30	18.30	-2.66%	253
Jan 12, 2026	18.20	18.85	18.15	18.80	18.80	5.03%	968
Jan 9, 2026	18.00	18.00	17.90	17.90	17.90	-0.56%	35
Jan 8, 2026	17.95	18.00	17.95	18.00	18.00	0.28%	77
Jan 7, 2026	18.00	18.00	17.70	17.95	17.95	-0.28%	508
Jan 6, 2026	17.80	18.00	17.80	18.00	18.00	1.12%	54
Jan 5, 2026	17.90	18.30	17.60	17.80	17.80	-0.56%	1,720
Jan 2, 2026	17.90	17.90	17.90	17.90	17.90	2.29%	490
Dec 31, 2025	17.90	17.90	17.50	17.50	17.50	-	86
Dec 30, 2025	17.50	17.95	17.50	17.50	17.50	-0.28%	315
Dec 29, 2025	17.95	17.95	17.50	17.55	17.55	-0.85%	245
Dec 24, 2025	17.90	17.90	17.70	17.70	17.70	-0.84%	447
Dec 23, 2025	17.55	17.85	17.55	17.85	17.85	2.00%	4