Graines Voltz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	18.95	18.95	18.95	18.95	18.95	-	3
May 28, 2026	19.45	19.45	18.95	18.95	18.95	-1.30%	294
May 27, 2026	19.45	19.50	19.20	19.20	19.20	1.32%	251
May 26, 2026	18.95	18.95	18.95	18.95	18.95	-	-
May 25, 2026	19.10	19.65	18.95	18.95	18.95	-0.79%	206
May 22, 2026	18.85	19.10	18.85	19.10	19.10	-0.52%	72
May 21, 2026	19.30	19.30	19.20	19.20	19.20	-2.78%	22,072
May 20, 2026	19.70	19.75	19.20	19.75	19.75	2.33%	111
May 19, 2026	19.65	19.75	19.30	19.30	19.30	-2.03%	253
May 18, 2026	19.50	19.85	19.00	19.70	19.70	1.03%	422
May 15, 2026	19.50	19.50	18.85	19.50	19.50	3.45%	400
May 14, 2026	18.85	18.85	18.85	18.85	18.85	-3.08%	20
May 13, 2026	19.20	19.45	18.85	19.45	19.45	-0.26%	48
May 12, 2026	19.50	19.60	19.50	19.50	19.50	-	11
May 11, 2026	19.50	19.50	19.00	19.50	19.50	-	114
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