Grace Wine Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	0.38	0.39	0.38	0.38	0.38	-3.80%	160,000
Oct 7, 2026	0.39	0.40	0.39	0.40	0.40	-4.82%	180,000
Oct 6, 2026	0.43	0.43	0.39	0.42	0.42	-1.19%	200,000
Oct 5, 2026	0.44	0.44	0.41	0.42	0.42	-1.18%	80,000
Oct 2, 2026	0.46	0.46	0.43	0.43	0.43	1.19%	50,000
Sep 30, 2026	0.42	0.46	0.42	0.42	0.42	-6.67%	360,000
Sep 29, 2026	0.46	0.47	0.44	0.45	0.45	7.14%	90,000
Sep 28, 2026	0.50	0.50	0.42	0.42	0.42	-14.29%	500,000
Sep 25, 2026	0.49	0.49	0.49	0.49	0.49	-	-
Sep 24, 2026	0.47	0.50	0.47	0.49	0.49	4.26%	650,000
Sep 23, 2026	0.50	0.51	0.46	0.47	0.47	-1.05%	1,450,000
Sep 22, 2026	0.40	0.48	0.40	0.48	0.48	26.67%	530,000
Sep 21, 2026	0.32	0.50	0.32	0.38	0.38	17.19%	1,960,000
Sep 18, 2026	0.32	0.32	0.32	0.32	0.32	-	30,000
Sep 17, 2026	0.32	0.32	0.32	0.32	0.32	-	20,000
Sep 16, 2026	0.33	0.33	0.30	0.32	0.32	-	650,000
Sep 15, 2026	0.31	0.33	0.31	0.32	0.32	12.28%	440,000
Sep 14, 2026	0.30	0.30	0.27	0.29	0.29	-6.56%	360,000
Sep 11, 2026	0.31	0.31	0.31	0.31	0.31	-	10,000
Sep 10, 2026	0.28	0.31	0.26	0.31	0.31	5.17%	360,000
Sep 9, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	-
Sep 8, 2026	0.30	0.30	0.25	0.30	0.30	-	410,000
Sep 7, 2026	0.32	0.32	0.27	0.30	0.30	-9.23%	1,030,000
Sep 4, 2026	0.33	0.33	0.33	0.33	0.33	-	30,000
Sep 3, 2026	0.35	0.35	0.33	0.33	0.33	-1.52%	200,000
Sep 2, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	-
Sep 1, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	60,000
Aug 31, 2026	0.33	0.34	0.30	0.33	0.33	-5.71%	270,000
Aug 28, 2026	0.38	0.38	0.35	0.35	0.35	-2.78%	330,000
Aug 27, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	-
Aug 26, 2026	0.37	0.39	0.36	0.37	0.37	8.96%	350,000
Aug 25, 2026	0.33	0.34	0.32	0.34	0.34	-8.22%	150,000
Aug 24, 2026	0.37	0.39	0.37	0.37	0.37	14.06%	30,000
Aug 21, 2026	0.37	0.37	0.32	0.32	0.32	-13.51%	130,000
Aug 20, 2026	0.37	0.37	0.34	0.37	0.37	5.71%	270,000
Aug 19, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Aug 18, 2026	0.36	0.36	0.36	0.35	0.35	-4.11%	30,000
Aug 17, 2026	0.34	0.37	0.34	0.37	0.37	14.06%	60,000
Aug 14, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	20,000
Aug 13, 2026	0.32	0.33	0.31	0.31	0.31	-11.43%	700,000
Aug 12, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	100,000
Aug 11, 2026	0.36	0.38	0.36	0.36	0.36	-	1,830,000
Aug 10, 2026	0.34	0.36	0.34	0.36	0.36	7.58%	70,000
Aug 7, 2026	0.36	0.36	0.33	0.33	0.33	-8.33%	190,000
Aug 6, 2026	0.32	0.38	0.32	0.36	0.36	-	50,000
Aug 5, 2026	0.36	0.38	0.36	0.36	0.36	9.09%	120,000
Aug 4, 2026	0.34	0.34	0.31	0.33	0.33	-2.94%	90,000
Aug 3, 2026	0.35	0.35	0.29	0.34	0.34	-1.45%	2,280,000
Jul 31, 2026	0.32	0.36	0.26	0.35	0.35	7.81%	190,000
Jul 30, 2026	0.32	0.33	0.32	0.32	0.32	6.67%	70,000