GraceKennedy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	70.70	70.80	70.00	70.70	70.70	0.86%	8,034
Apr 10, 2026	70.10	70.70	69.80	70.10	70.10	0.29%	11,404
Apr 9, 2026	69.90	70.00	69.80	69.90	69.90	0.50%	8,879
Apr 8, 2026	69.55	70.70	69.50	69.55	69.55	-0.67%	24,781
Apr 7, 2026	70.02	70.70	69.01	70.02	70.02	-0.96%	101,721
Apr 2, 2026	70.70	70.70	70.50	70.70	70.70	0.43%	18,149
Apr 1, 2026	70.40	70.80	70.40	70.40	70.40	0.57%	13,772
Mar 31, 2026	70.00	71.00	70.00	70.00	70.00	-	8,227
Mar 30, 2026	70.00	70.00	69.95	70.00	70.00	-	11,304
Mar 27, 2026	70.00	70.00	69.92	70.00	70.00	-	5,353
Mar 26, 2026	70.00	70.00	69.45	70.00	70.00	-	13,889
Mar 25, 2026	70.00	71.00	69.75	70.00	70.00	0.75%	132,952
Mar 24, 2026	69.48	69.99	69.02	69.48	69.48	0.68%	12,847
Mar 23, 2026	69.01	70.00	69.01	69.01	69.01	-1.41%	21,526
Mar 20, 2026	70.00	71.00	69.91	70.00	70.00	-1.41%	45,891
Mar 19, 2026	71.00	71.00	70.00	71.00	71.00	-0.70%	40,228
Mar 18, 2026	71.50	72.00	70.00	71.50	71.50	-0.69%	47,489
Mar 17, 2026	72.00	72.10	71.73	72.00	72.00	-0.14%	8,006
Mar 16, 2026	72.10	72.20	71.75	72.10	72.10	-0.14%	3,456
Mar 13, 2026	72.20	72.20	71.50	72.20	71.65	0.28%	4,465
Mar 12, 2026	72.00	72.20	70.50	72.00	71.45	2.13%	7,045
Mar 11, 2026	70.50	72.24	70.00	70.50	69.96	-2.37%	18,485
Mar 10, 2026	72.21	72.21	72.00	72.21	71.66	0.01%	10,426
Mar 9, 2026	72.20	72.25	72.20	72.20	71.65	0.04%	8,917
Mar 6, 2026	72.17	72.24	72.17	72.17	71.62	0.24%	6,749
Mar 5, 2026	72.00	72.24	72.00	72.00	71.45	-0.30%	16,434
Mar 4, 2026	72.22	72.25	71.62	72.22	71.67	-0.04%	13,973
Mar 3, 2026	72.25	72.25	71.00	72.25	71.70	-	4,822
Mar 2, 2026	72.25	72.25	70.00	72.25	71.70	-	15,621
Feb 27, 2026	72.25	72.25	69.96	72.25	71.70	3.21%	46,325
Feb 26, 2026	70.00	72.84	70.00	70.00	69.47	-3.45%	74,970
Feb 25, 2026	72.50	72.85	70.00	72.50	71.95	-0.49%	47,038
Feb 24, 2026	72.86	72.86	69.10	72.86	72.30	-	15,692
Feb 23, 2026	72.86	73.00	69.01	72.86	72.30	-0.19%	66,596
Feb 20, 2026	73.00	73.00	71.80	73.00	72.44	0.14%	31,707
Feb 19, 2026	72.90	72.97	71.80	72.90	72.34	0.55%	7,095
Feb 17, 2026	72.50	72.50	71.10	72.50	71.95	1.81%	4,433
Feb 16, 2026	71.21	72.50	71.10	71.21	70.67	-0.95%	5,818
Feb 13, 2026	71.89	73.00	70.30	71.89	71.34	-	21,860
Feb 12, 2026	71.89	72.00	70.32	71.89	71.34	0.55%	17,850
Feb 11, 2026	71.50	71.90	70.00	71.50	70.96	2.00%	15,596
Feb 10, 2026	70.10	72.00	69.90	70.10	69.57	0.14%	23,102
Feb 9, 2026	70.00	73.00	70.00	70.00	69.47	-1.56%	63,348
Feb 6, 2026	71.11	71.99	71.11	71.11	70.57	0.01%	66,540
Feb 5, 2026	71.10	72.00	71.10	71.10	70.56	-	3,598
Feb 4, 2026	71.10	71.10	70.80	71.10	70.56	-	41,804
Feb 3, 2026	71.10	72.99	71.00	71.10	70.56	-	151,866
Feb 2, 2026	71.10	72.00	71.00	71.10	70.56	-	16,811
Jan 30, 2026	71.10	71.10	70.21	71.10	70.56	1.21%	4,182
Jan 29, 2026	70.25	70.98	70.21	70.25	69.71	-0.50%	39,490