Grace Wine Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	0.56	0.58	0.55	0.58	0.58	3.57%	200,000
May 5, 2026	0.58	0.59	0.56	0.56	0.56	-3.45%	870,000
May 4, 2026	0.60	0.61	0.51	0.58	0.58	-3.33%	1,480,000
Apr 30, 2026	0.59	0.60	0.58	0.60	0.60	-	290,000
Apr 29, 2026	0.60	0.61	0.59	0.60	0.60	1.69%	270,000
Apr 28, 2026	0.61	0.61	0.59	0.59	0.59	-	340,000
Apr 27, 2026	0.59	0.61	0.59	0.59	0.59	-	720,000
Apr 24, 2026	0.60	0.61	0.58	0.59	0.59	1.72%	890,000
Apr 23, 2026	0.57	0.58	0.55	0.58	0.58	1.75%	670,000
Apr 22, 2026	0.56	0.58	0.56	0.57	0.57	3.64%	460,000
Apr 21, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	80,000
Apr 20, 2026	0.58	0.63	0.55	0.56	0.56	1.82%	630,000
Apr 17, 2026	0.55	0.55	0.55	0.55	0.55	-	220,000
Apr 16, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Apr 15, 2026	0.55	0.61	0.54	0.55	0.55	-	1,320,000
Apr 14, 2026	0.52	0.55	0.51	0.55	0.55	-	690,000
Apr 13, 2026	0.56	0.56	0.55	0.55	0.55	-	500,000
Apr 10, 2026	0.55	0.55	0.55	0.55	0.55	-	70,000
Apr 9, 2026	0.60	0.60	0.53	0.55	0.55	-3.51%	1,030,000
Apr 8, 2026	0.58	0.58	0.56	0.57	0.57	1.79%	370,000
Apr 2, 2026	0.59	0.60	0.55	0.56	0.56	-3.45%	950,000
Apr 1, 2026	0.57	0.60	0.55	0.58	0.58	-4.92%	690,000
Mar 31, 2026	0.69	0.69	0.59	0.61	0.61	-	700,000
Mar 30, 2026	0.60	0.64	0.60	0.61	0.61	-1.61%	700,000
Mar 27, 2026	0.64	0.64	0.58	0.62	0.62	-3.13%	290,000
Mar 26, 2026	0.65	0.65	0.64	0.64	0.64	-	560,000
Mar 25, 2026	0.64	0.65	0.63	0.64	0.64	-1.54%	890,000
Mar 24, 2026	0.69	0.69	0.64	0.65	0.65	-4.41%	840,000
Mar 23, 2026	0.68	0.74	0.65	0.68	0.68	-6.85%	600,000
Mar 20, 2026	0.70	0.75	0.67	0.73	0.73	10.61%	1,220,000
Mar 19, 2026	0.66	0.67	0.64	0.66	0.66	-	410,000
Mar 18, 2026	0.60	0.66	0.59	0.66	0.66	-	790,000
Mar 17, 2026	0.68	0.68	0.62	0.66	0.66	-1.49%	760,000
Mar 16, 2026	0.63	0.67	0.62	0.67	0.67	6.35%	200,000
Mar 13, 2026	0.64	0.64	0.64	0.63	0.63	-	140,000
Mar 12, 2026	0.62	0.63	0.60	0.63	0.63	1.61%	290,000
Mar 11, 2026	0.63	0.63	0.60	0.62	0.62	-	450,000
Mar 10, 2026	0.62	0.64	0.60	0.62	0.62	-1.59%	360,000
Mar 9, 2026	0.64	0.67	0.63	0.63	0.63	-3.08%	760,000
Mar 6, 2026	0.57	0.69	0.57	0.65	0.65	16.07%	1,950,000
Mar 5, 2026	0.57	0.58	0.52	0.56	0.56	1.82%	720,000
Mar 4, 2026	0.59	0.59	0.47	0.55	0.55	-6.78%	2,410,000
Mar 3, 2026	0.64	0.64	0.54	0.59	0.59	-6.35%	550,000
Mar 2, 2026	0.70	0.70	0.60	0.63	0.63	-8.70%	2,100,000
Feb 27, 2026	0.70	0.70	0.66	0.69	0.69	-1.43%	720,000
Feb 26, 2026	0.68	0.70	0.66	0.70	0.70	-	580,000
Feb 25, 2026	0.69	0.71	0.68	0.70	0.70	-1.41%	320,000
Feb 24, 2026	0.71	0.71	0.67	0.71	0.71	-	530,000
Feb 23, 2026	0.71	0.73	0.69	0.71	0.71	-1.39%	1,650,000
Feb 20, 2026	0.78	0.78	0.63	0.72	0.72	-7.69%	5,600,000