Graines Voltz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	17.55	17.55	17.50	17.50	17.50	-	200
Jul 28, 2026	18.05	18.05	17.50	17.50	17.50	-	203
Jul 27, 2026	18.40	18.40	17.50	17.50	17.50	-0.57%	1,157
Jul 24, 2026	17.70	17.70	17.60	17.60	17.60	-1.12%	50
Jul 23, 2026	17.80	17.80	17.80	17.80	17.80	-1.11%	181
Jul 22, 2026	18.00	18.00	18.00	18.00	18.00	-0.83%	60
Jul 21, 2026	18.15	18.15	18.15	18.15	18.15	3.12%	50
Jul 20, 2026	17.65	18.25	17.60	17.60	17.60	-3.56%	898
Jul 17, 2026	18.25	18.25	18.25	18.25	18.25	3.40%	28
Jul 16, 2026	18.20	18.25	17.65	17.65	17.65	-0.28%	538
Jul 15, 2026	17.70	17.70	17.70	17.70	17.70	-	903
Jul 14, 2026	17.70	17.70	17.70	17.70	17.70	-1.39%	31
Jul 13, 2026	18.25	18.25	17.65	17.95	17.95	-1.64%	87
Jul 10, 2026	17.85	18.25	17.60	18.25	18.25	-1.62%	183
Jul 9, 2026	17.75	18.55	17.75	18.55	18.55	-0.54%	123
Jul 8, 2026	18.65	18.65	18.65	18.65	18.65	1.63%	24
Jul 7, 2026	18.65	18.65	18.35	18.35	18.35	0.82%	37
Jul 6, 2026	18.15	18.20	17.75	18.20	18.20	0.28%	378
Jul 3, 2026	17.80	18.15	17.75	18.15	18.15	1.68%	69
Jul 2, 2026	17.60	18.40	17.60	17.85	17.85	-3.77%	564
Jul 1, 2026	18.30	18.55	17.60	18.55	18.55	-0.80%	2,074
Jun 30, 2026	18.40	18.70	18.40	18.70	18.70	1.63%	397
Jun 29, 2026	18.40	18.40	18.40	18.40	18.40	-	-
Jun 26, 2026	18.90	18.90	18.40	18.40	18.40	-	234
Jun 25, 2026	18.40	18.90	18.40	18.40	18.40	-	50
Jun 24, 2026	18.40	18.40	18.40	18.40	18.40	-2.39%	2
Jun 23, 2026	18.40	18.85	18.40	18.85	18.85	-0.53%	190
Jun 22, 2026	18.95	18.95	18.95	18.95	18.95	-	-
Jun 19, 2026	18.95	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