Graines Voltz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	18.95	18.95	18.95	18.95	-	-	20
Jun 18, 2026	18.40	18.95	18.40	18.95	18.95	-	10
Jun 17, 2026	18.75	18.95	18.40	18.95	18.95	-0.79%	177
Jun 16, 2026	19.10	19.10	19.10	19.10	19.10	0.26%	26
Jun 15, 2026	18.30	19.15	18.30	19.05	19.05	4.38%	257
Jun 12, 2026	19.15	19.15	18.25	18.25	18.25	-0.27%	176
Jun 11, 2026	18.50	18.50	18.30	18.30	18.30	-0.81%	86
Jun 10, 2026	18.90	19.30	18.40	18.45	18.45	-2.38%	849
Jun 9, 2026	18.90	18.90	18.90	18.90	18.90	-	1
Jun 8, 2026	19.00	19.00	18.90	18.90	18.90	-3.82%	1,014
Jun 5, 2026	18.95	19.70	18.95	19.65	19.65	-0.25%	789
Jun 4, 2026	19.40	19.70	18.90	19.70	19.70	3.96%	322
Jun 3, 2026	19.20	19.20	18.85	18.95	18.95	-1.81%	611
Jun 2, 2026	19.40	19.40	19.20	19.30	19.30	-0.26%	311
Jun 1, 2026	19.40	19.40	18.90	19.35	19.35	2.11%	417
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