Grafton Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	815.00	824.80	813.70	818.60	818.60	1.24%	361,950
Jun 1, 2026	830.00	830.00	802.40	808.60	808.60	-2.59%	325,865
May 29, 2026	834.00	845.50	820.10	830.10	830.10	-0.08%	928,346
May 28, 2026	857.80	857.80	826.90	830.80	830.80	-0.29%	303,224
May 27, 2026	825.00	841.12	824.00	833.20	833.20	0.99%	212,422
May 26, 2026	831.70	844.40	825.00	825.00	825.00	-0.28%	163,873
May 22, 2026	818.50	827.30	806.50	827.30	827.30	2.10%	392,658
May 21, 2026	818.50	830.00	810.30	810.30	810.30	-1.06%	396,606
May 20, 2026	812.00	825.80	802.40	819.00	819.00	0.94%	233,207
May 19, 2026	825.40	825.40	801.00	811.40	811.40	-0.20%	211,785
May 18, 2026	800.10	814.10	796.70	813.00	813.00	0.57%	748,603
May 15, 2026	820.00	829.80	788.60	808.40	808.40	-2.87%	1,183,968
May 14, 2026	822.20	834.40	819.90	832.30	832.30	1.23%	792,991
May 13, 2026	815.00	839.30	809.40	822.20	822.20	-0.56%	338,478
May 12, 2026	864.00	864.00	819.30	826.80	826.80	-3.94%	328,158
May 11, 2026	867.00	877.20	858.70	860.70	860.70	-1.10%	328,219
May 8, 2026	879.00	891.10	864.20	870.30	870.30	-1.90%	337,718
May 7, 2026	875.00	896.00	875.00	887.20	887.20	0.23%	360,895
May 6, 2026	876.50	906.10	871.80	885.20	885.20	2.01%	452,936
May 5, 2026	883.90	899.50	865.40	867.80	867.80	-2.25%	301,572
May 1, 2026	875.60	894.80	875.60	887.80	887.80	1.39%	147,528
Apr 30, 2026	871.10	876.50	864.70	875.60	875.60	0.56%	977,025
Apr 29, 2026	885.00	898.40	870.70	870.70	870.70	-2.14%	645,626
Apr 28, 2026	889.50	910.00	885.50	889.70	889.70	-2.12%	406,852
Apr 27, 2026	913.90	922.20	900.90	909.00	909.00	-0.44%	227,846
Apr 24, 2026	897.80	916.30	897.80	913.00	913.00	-0.25%	386,111
Apr 23, 2026	901.90	923.70	895.70	915.30	915.30	0.49%	434,128
Apr 22, 2026	960.40	960.40	937.80	937.80	910.80	-1.39%	470,842
Apr 21, 2026	947.00	959.30	944.90	951.00	923.62	0.59%	323,973
Apr 20, 2026	944.80	962.90	944.80	945.40	918.18	-1.73%	342,870
Apr 17, 2026	939.80	974.70	924.80	962.00	934.30	2.91%	376,022
Apr 16, 2026	914.00	939.90	914.00	934.80	907.89	2.28%	362,586
Apr 15, 2026	915.00	925.50	905.00	914.00	887.69	-0.84%	482,015
Apr 14, 2026	905.30	926.50	905.30	921.70	895.16	1.81%	1,916,607
Apr 13, 2026	940.00	940.00	902.60	905.30	879.24	-1.40%	381,678
Apr 10, 2026	921.60	933.00	914.10	918.20	891.76	-0.10%	313,541
Apr 9, 2026	904.70	932.10	904.70	919.10	892.64	-0.64%	172,717
Apr 8, 2026	913.70	935.20	875.70	925.00	898.37	6.29%	566,040
Apr 7, 2026	915.00	915.00	870.30	870.30	845.24	-3.02%	331,880
Apr 2, 2026	928.20	928.20	889.15	897.40	871.56	-0.62%	282,041
Apr 1, 2026	900.00	917.30	895.60	903.00	877.00	0.44%	376,921
Mar 31, 2026	883.50	911.70	883.50	899.00	873.12	0.80%	315,354
Mar 30, 2026	896.50	899.30	885.00	891.90	866.22	-0.47%	373,388
Mar 27, 2026	920.00	920.00	884.30	896.10	870.30	-1.64%	1,394,205
Mar 26, 2026	915.90	919.41	910.50	911.00	884.77	-0.74%	278,315
Mar 25, 2026	934.80	934.80	908.60	917.80	891.38	0.36%	1,375,972
Mar 24, 2026	922.00	928.80	914.50	914.50	888.17	-0.75%	813,645
Mar 23, 2026	899.50	938.50	886.10	921.40	894.87	1.14%	1,404,540
Mar 20, 2026	918.30	932.00	909.80	911.00	884.77	-1.14%	3,047,611
Mar 19, 2026	901.00	941.90	900.00	921.50	894.97	1.19%	796,497