Graines Voltz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	19.45	19.50	19.40	19.50	19.50	-	461
May 7, 2026	19.00	19.50	19.00	19.50	19.50	-0.26%	88
May 6, 2026	18.50	19.75	18.50	19.55	19.55	5.39%	449
May 5, 2026	18.80	18.80	18.55	18.55	18.55	-1.33%	72
May 4, 2026	19.80	19.80	18.80	18.80	18.80	-0.79%	130
Apr 30, 2026	18.90	18.95	18.80	18.95	18.95	-	90
Apr 29, 2026	19.75	19.80	18.95	18.95	18.95	-4.05%	222
Apr 28, 2026	19.75	19.80	19.75	19.75	19.75	-0.25%	177
Apr 27, 2026	19.90	19.90	18.85	19.80	19.80	4.49%	378
Apr 24, 2026	19.50	19.75	18.85	18.95	18.95	-3.81%	542
Apr 23, 2026	19.50	19.70	19.50	19.70	19.70	1.03%	274
Apr 22, 2026	19.75	19.75	18.45	19.50	19.50	6.27%	1,150
Apr 21, 2026	18.40	18.40	18.35	18.35	18.35	-	52
Apr 20, 2026	18.10	18.40	17.70	18.35	18.35	1.38%	441
Apr 17, 2026	18.40	18.40	18.00	18.10	18.10	0.84%	72
Apr 16, 2026	17.80	18.40	17.80	17.95	17.95	-1.64%	338
Apr 15, 2026	18.25	18.25	18.25	18.25	18.25	1.39%	26
Apr 14, 2026	17.95	18.25	17.95	18.00	18.00	1.41%	43
Apr 13, 2026	18.20	18.20	17.75	17.75	17.75	-2.20%	68
Apr 10, 2026	18.00	18.15	17.80	18.15	18.15	-	205
Apr 9, 2026	18.15	18.15	18.15	18.15	18.15	-	-
Apr 8, 2026	18.15	18.15	17.80	18.15	18.15	-	209
Apr 7, 2026	17.65	18.15	17.65	18.15	18.15	-0.27%	370
Apr 2, 2026	18.40	18.40	17.65	18.20	18.20	1.96%	269
Apr 1, 2026	17.85	17.85	17.85	17.85	17.85	-	6
Mar 31, 2026	17.95	18.40	17.85	17.85	17.85	-3.25%	239
Mar 30, 2026	18.15	18.45	17.95	18.45	18.45	-0.54%	149
Mar 27, 2026	18.10	18.65	17.95	18.55	18.55	3.06%	464
Mar 26, 2026	18.65	18.65	18.00	18.00	18.00	-3.49%	145
Mar 25, 2026	18.85	18.85	18.65	18.65	18.65	3.90%	126
Mar 24, 2026	18.50	18.85	17.95	17.95	17.95	-4.77%	22
Mar 23, 2026	17.85	18.85	17.80	18.85	18.85	4.72%	158
Mar 20, 2026	18.05	18.05	18.00	18.00	18.00	-	15
Mar 19, 2026	18.10	18.10	18.00	18.00	18.00	-3.74%	171
Mar 18, 2026	18.70	18.70	18.60	18.70	18.70	-0.27%	42
Mar 17, 2026	18.80	18.80	18.15	18.75	18.75	2.46%	67
Mar 16, 2026	18.85	18.85	18.10	18.30	18.30	-3.17%	629
Mar 13, 2026	18.90	18.90	18.90	18.90	18.90	0.27%	335
Mar 12, 2026	19.45	19.45	18.85	18.85	18.85	-	227
Mar 11, 2026	18.80	19.90	18.80	18.85	18.85	-5.28%	446
Mar 10, 2026	19.05	19.90	19.05	19.90	19.90	5.85%	116
Mar 9, 2026	20.00	20.00	18.80	18.80	18.80	-4.33%	275
Mar 6, 2026	19.70	20.00	19.65	19.65	19.65	-	266
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