Graines Voltz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	18.30	18.30	18.00	18.00	-	-1.64%	34
Aug 19, 2026	18.30	18.30	18.30	18.30	18.30	1.67%	95
Aug 18, 2026	18.30	18.30	18.00	18.00	18.00	-	77
Aug 17, 2026	18.50	18.50	18.00	18.00	18.00	-1.91%	822
Aug 14, 2026	18.45	18.50	17.85	18.35	18.35	2.80%	269
Aug 13, 2026	18.95	18.95	17.60	17.85	17.85	-5.80%	1,203
Aug 12, 2026	17.35	18.95	17.35	18.95	18.95	8.29%	1,145
Aug 11, 2026	17.35	17.50	17.30	17.50	17.50	-0.57%	713
Aug 10, 2026	17.25	17.60	17.25	17.60	17.60	0.57%	55
Aug 7, 2026	17.50	17.50	17.30	17.50	17.50	1.45%	46
Aug 6, 2026	17.25	17.25	17.10	17.25	17.25	0.29%	30
Aug 5, 2026	17.40	17.95	17.20	17.20	17.20	-1.15%	670
Aug 4, 2026	17.55	17.55	17.40	17.40	17.40	-1.42%	26
Aug 3, 2026	17.50	17.65	17.40	17.65	17.65	-1.12%	511
Jul 31, 2026	17.50	17.85	17.30	17.85	17.85	-	481
Jul 30, 2026	17.50	17.85	17.50	17.85	17.85	2.00%	84
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