Graphisads Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	30.75	30.75	30.60	30.60	-	-0.49%	3,600
Mar 5, 2026	31.50	31.50	30.75	30.75	30.75	-3.00%	13,200
Mar 4, 2026	30.50	31.95	29.25	31.70	31.70	3.93%	20,400
Mar 2, 2026	31.50	31.50	29.95	30.50	30.50	-3.17%	26,400
Feb 27, 2026	30.10	31.70	29.50	31.50	31.50	4.30%	16,800
Feb 26, 2026	30.20	30.20	30.20	30.20	30.20	-4.88%	25,200
Feb 25, 2026	31.75	33.30	31.75	31.75	31.75	-4.94%	32,400
Feb 24, 2026	33.50	33.50	33.40	33.40	33.40	-4.98%	15,600
Feb 23, 2026	35.25	35.25	35.15	35.15	35.15	-4.87%	9,600
Feb 20, 2026	36.95	36.95	36.95	36.95	36.95	-4.89%	32,400
Feb 19, 2026	38.85	40.50	38.85	38.85	38.85	-4.90%	22,800
Feb 18, 2026	40.85	40.85	40.85	40.85	40.85	-5.00%	7,200
Feb 17, 2026	43.00	43.00	43.00	43.00	43.00	-4.97%	1,200
Feb 16, 2026	45.25	45.25	45.25	45.25	45.25	-4.94%	6,000
Feb 13, 2026	49.50	49.50	47.60	47.60	47.60	-4.99%	21,600
Feb 12, 2026	50.00	52.10	49.55	50.10	50.10	-3.93%	141,600
Feb 11, 2026	48.75	52.80	47.00	52.15	52.15	5.04%	152,400
Feb 10, 2026	47.50	50.40	42.75	49.65	49.65	7.00%	127,200
Feb 9, 2026	46.00	47.00	39.60	46.40	46.40	6.91%	116,400
Feb 6, 2026	43.20	44.00	38.85	43.40	43.40	3.83%	54,000
Feb 5, 2026	40.05	42.80	40.05	41.80	41.80	1.46%	79,200
Feb 4, 2026	43.55	43.65	41.20	41.20	41.20	-4.96%	97,200
Feb 3, 2026	44.55	44.55	42.80	43.35	43.35	-3.77%	20,400
Feb 2, 2026	47.50	47.50	44.55	45.05	45.05	-3.84%	32,400
Feb 1, 2026	48.75	48.80	45.60	46.85	46.85	-2.29%	52,800
Jan 30, 2026	47.50	48.20	45.50	47.95	47.95	0.21%	103,200
Jan 29, 2026	48.55	48.60	45.70	47.85	47.85	0.21%	85,200
Jan 28, 2026	49.25	49.30	45.90	47.75	47.75	-1.14%	183,600
Jan 27, 2026	50.25	50.35	47.55	48.30	48.30	-3.40%	105,600
Jan 23, 2026	50.90	50.90	47.25	50.00	50.00	1.21%	68,400
Jan 22, 2026	48.75	50.00	47.05	49.40	49.40	1.44%	91,200
Jan 21, 2026	45.40	48.95	45.40	48.70	48.70	2.10%	94,800
Jan 20, 2026	49.10	49.10	45.75	47.70	47.70	-0.93%	138,000
Jan 19, 2026	48.30	49.25	45.90	48.15	48.15	1.48%	124,800
Jan 16, 2026	49.35	49.45	46.80	47.45	47.45	-3.46%	70,800
Jan 14, 2026	47.25	49.80	46.05	49.15	49.15	2.18%	110,400
Jan 13, 2026	48.30	48.80	45.05	48.10	48.10	1.58%	82,800
Jan 12, 2026	47.50	48.00	45.25	47.35	47.35	-0.53%	75,600
Jan 9, 2026	46.50	48.00	44.35	47.60	47.60	2.04%	96,000
Jan 8, 2026	45.75	47.50	43.80	46.65	46.65	2.41%	70,800
Jan 7, 2026	42.25	45.95	41.85	45.55	45.55	3.41%	36,000
Jan 6, 2026	44.15	45.90	44.00	44.05	44.05	-4.86%	36,000
Jan 5, 2026	48.25	48.50	45.65	46.30	46.30	-3.64%	43,200
Jan 2, 2026	49.00	49.15	46.50	48.05	48.05	-1.74%	106,800
Jan 1, 2026	47.75	49.80	45.30	48.90	48.90	2.62%	100,800
Dec 31, 2025	48.05	48.55	46.25	47.65	47.65	-	46,800
Dec 30, 2025	46.20	47.85	45.55	47.65	47.65	4.27%	80,400
Dec 29, 2025	42.90	46.85	42.90	45.70	45.70	2.35%	48,000
Dec 26, 2025	44.45	46.00	44.45	44.65	44.65	-4.49%	13,200
Dec 24, 2025	48.75	48.75	46.75	46.75	46.75	-4.98%	26,400