Graphisads Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	50.15	50.15	48.50	49.20	49.20	-0.51%	48,000
Dec 22, 2025	49.25	49.85	46.50	49.45	49.45	3.45%	100,800
Dec 19, 2025	47.05	48.00	45.65	47.80	47.80	3.46%	72,000
Dec 18, 2025	45.60	46.50	45.50	46.20	46.20	3.47%	91,200
Dec 17, 2025	43.40	44.90	41.15	44.65	44.65	4.32%	157,200
Dec 16, 2025	40.65	43.40	39.45	42.80	42.80	3.38%	86,400
Dec 15, 2025	41.95	42.45	39.00	41.40	41.40	0.98%	69,600
Dec 12, 2025	40.25	41.50	38.50	41.00	41.00	3.02%	96,000
Dec 11, 2025	39.00	40.40	37.10	39.80	39.80	1.92%	88,800
Dec 10, 2025	38.00	39.45	37.00	39.05	39.05	2.90%	99,600
Dec 9, 2025	37.55	39.00	37.00	37.95	37.95	1.34%	78,000
Dec 8, 2025	37.55	37.55	35.80	37.45	37.45	4.61%	92,400
Dec 5, 2025	35.25	35.80	35.25	35.80	35.80	4.99%	16,800
Dec 4, 2025	33.25	34.10	33.25	34.10	34.10	4.92%	20,400
Dec 3, 2025	31.85	32.70	30.95	32.50	32.50	4.33%	60,000
Dec 2, 2025	31.15	32.60	30.85	31.15	31.15	-4.01%	56,400
Dec 1, 2025	34.70	34.70	32.15	32.45	32.45	-3.99%	69,600
Nov 28, 2025	34.50	34.50	33.00	33.80	33.80	-2.59%	45,600
Nov 27, 2025	36.10	36.10	34.25	34.70	34.70	-2.94%	31,200
Nov 26, 2025	33.90	36.20	33.90	35.75	35.75	2.29%	28,800
Nov 25, 2025	32.95	34.95	32.85	34.95	34.95	4.02%	12,000
Nov 24, 2025	31.10	33.60	31.10	33.60	33.60	5.00%	19,200
Nov 21, 2025	31.50	32.00	31.20	32.00	32.00	-2.59%	7,200
Nov 19, 2025	32.85	32.85	32.85	32.85	32.85	-	1,200
Nov 18, 2025	32.25	33.00	31.05	32.85	32.85	1.86%	15,600
Nov 17, 2025	30.40	32.25	30.40	32.25	32.25	2.06%	3,600
Nov 14, 2025	31.90	32.50	31.60	31.60	31.60	-0.94%	6,000
Nov 13, 2025	32.00	32.00	31.55	31.90	31.90	-1.69%	26,400
Nov 12, 2025	31.25	32.45	31.25	32.45	32.45	0.46%	2,400
Nov 11, 2025	32.20	32.30	32.20	32.30	32.30	-4.72%	24,000
Nov 10, 2025	33.90	33.90	33.90	33.90	33.90	-	1,200