Graphisads Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	34.65	36.40	34.65	36.35	36.35	4.76%	3,600
May 7, 2026	35.05	35.05	34.70	34.70	34.70	-4.93%	9,600
May 6, 2026	35.30	36.50	35.30	36.50	36.50	1.39%	2,400
May 5, 2026	36.00	36.00	36.00	36.00	36.00	1.98%	1,200
May 4, 2026	36.00	36.00	35.30	35.30	35.30	-3.02%	3,600
Apr 29, 2026	34.85	36.65	34.85	36.40	36.40	0.28%	7,200
Apr 27, 2026	35.25	36.35	35.25	36.30	36.30	2.98%	16,800
Apr 24, 2026	33.65	35.25	33.65	35.25	35.25	4.75%	7,200
Apr 23, 2026	34.50	34.50	33.65	33.65	33.65	-3.44%	2,400
Apr 22, 2026	34.75	36.75	34.75	34.85	34.85	-4.52%	10,800
Apr 21, 2026	36.50	36.50	36.50	36.50	36.50	-3.31%	2,400
Apr 17, 2026	37.75	37.75	37.75	37.75	37.75	3.71%	1,200
Apr 16, 2026	34.95	36.70	34.95	36.40	36.40	3.85%	18,000
Apr 15, 2026	35.05	35.05	33.70	35.05	35.05	-0.28%	7,200
Apr 13, 2026	35.15	35.15	35.15	35.15	35.15	-4.87%	8,400
Apr 10, 2026	37.40	37.40	34.40	36.95	36.95	3.36%	4,800
Apr 9, 2026	35.75	35.75	35.00	35.75	35.75	4.84%	8,400
Apr 8, 2026	35.00	35.40	34.00	34.10	34.10	0.89%	10,800
Apr 6, 2026	31.00	33.80	31.00	33.80	33.80	4.81%	6,000
Apr 2, 2026	32.25	32.25	32.25	32.25	32.25	-4.87%	2,400
Apr 1, 2026	33.95	33.95	33.90	33.90	33.90	4.47%	2,400
Mar 30, 2026	29.45	32.45	29.45	32.45	32.45	4.85%	25,200
Mar 27, 2026	31.30	31.50	30.95	30.95	30.95	-4.92%	10,800
Mar 25, 2026	32.40	33.20	31.35	32.55	32.55	0.46%	19,200
Mar 24, 2026	32.15	32.50	32.15	32.40	32.40	-4.14%	14,400
Mar 23, 2026	31.75	34.00	31.75	33.80	33.80	1.20%	19,200
Mar 20, 2026	31.05	33.65	30.80	33.40	33.40	3.73%	15,600
Mar 19, 2026	33.00	33.00	32.10	32.20	32.20	-4.17%	15,600
Mar 18, 2026	33.30	33.60	33.30	33.60	33.60	5.00%	9,600
Mar 17, 2026	31.00	32.00	31.00	32.00	32.00	-	13,200
Mar 16, 2026	32.00	32.00	32.00	32.00	32.00	-1.08%	46,800
Mar 13, 2026	32.45	32.55	31.05	32.35	32.35	4.35%	16,800
Mar 12, 2026	31.50	31.50	31.00	31.00	31.00	-1.74%	42,000
Mar 11, 2026	32.40	33.00	30.90	31.55	31.55	-2.92%	9,600
Mar 10, 2026	32.50	32.90	32.50	32.50	32.50	1.25%	8,400
Mar 9, 2026	31.00	32.10	31.00	32.10	32.10	4.90%	9,600
Mar 6, 2026	30.75	30.75	30.60	30.60	30.60	-0.49%	2,400
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