Grace Fabric Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	53.90	57.31	53.09	53.12	53.12	-4.53%	24,509,160
Feb 5, 2026	54.38	59.07	54.38	55.64	55.64	-1.66%	23,459,690
Feb 4, 2026	52.00	58.60	50.61	56.58	56.58	3.44%	33,695,700
Feb 3, 2026	53.80	55.10	50.14	54.70	54.70	4.59%	28,499,260
Feb 2, 2026	53.02	55.90	52.10	52.30	52.30	-3.43%	24,987,950
Jan 30, 2026	49.09	55.27	49.09	54.16	54.16	5.80%	34,906,090
Jan 29, 2026	52.00	56.23	51.00	51.19	51.19	-1.61%	35,929,000
Jan 28, 2026	48.00	52.03	48.00	52.03	52.03	10.00%	28,838,000
Jan 27, 2026	48.30	48.40	44.50	47.30	47.30	-2.17%	32,065,650
Jan 26, 2026	47.20	50.80	46.98	48.35	48.35	2.44%	40,514,320
Jan 23, 2026	48.18	50.01	46.19	47.20	47.20	-0.48%	51,827,480
Jan 22, 2026	45.13	47.43	44.51	47.43	47.43	10.00%	46,374,220
Jan 21, 2026	38.66	43.12	38.56	43.12	43.12	10.00%	36,570,380
Jan 20, 2026	41.66	42.19	38.37	39.20	39.20	-5.20%	29,274,680
Jan 19, 2026	39.67	42.25	39.05	41.35	41.35	2.63%	33,670,080
Jan 16, 2026	38.60	41.30	38.38	40.29	40.29	6.00%	41,315,038
Jan 15, 2026	37.95	39.69	37.27	38.01	38.01	5.35%	38,947,208
Jan 14, 2026	35.30	37.15	35.30	36.08	36.08	1.29%	15,275,106
Jan 13, 2026	37.83	37.91	35.61	35.62	35.62	-5.82%	18,705,209
Jan 12, 2026	38.30	38.67	37.42	37.82	37.82	-3.27%	26,240,800
Jan 9, 2026	37.04	39.22	36.11	39.10	39.10	4.27%	32,298,606
Jan 8, 2026	37.74	38.55	37.00	37.50	37.50	-2.09%	19,571,350
Jan 7, 2026	36.94	38.80	36.26	38.30	38.30	2.90%	31,398,700
Jan 6, 2026	38.05	38.20	36.70	37.22	37.22	-1.92%	21,080,520
Jan 5, 2026	37.00	38.00	36.36	37.95	37.95	3.10%	23,969,000
Dec 31, 2025	37.84	38.36	36.50	36.81	36.81	-2.90%	18,324,600
Dec 30, 2025	37.20	38.89	36.60	37.91	37.91	-0.29%	22,280,300
Dec 29, 2025	37.66	38.38	36.36	38.02	38.02	1.12%	23,886,150
Dec 26, 2025	38.00	38.46	37.06	37.60	37.60	-1.47%	22,839,020
Dec 25, 2025	37.78	38.92	37.78	38.16	38.16	0.45%	31,536,600
Dec 24, 2025	38.19	38.63	36.51	37.99	37.99	1.93%	46,455,500
Dec 23, 2025	33.99	37.27	33.80	37.27	37.27	10.01%	30,487,360
Dec 22, 2025	32.66	34.37	32.33	33.88	33.88	4.63%	21,751,890
Dec 19, 2025	33.12	33.76	32.33	32.38	32.38	-0.92%	18,168,351
Dec 18, 2025	32.00	34.07	32.00	32.68	32.68	-7.55%	25,802,600
Dec 17, 2025	33.36	35.35	32.78	35.35	35.35	5.30%	25,927,908
Dec 16, 2025	33.30	34.65	33.02	33.57	33.57	0.21%	16,149,160
Dec 15, 2025	33.33	34.32	32.68	33.50	33.50	-2.90%	18,571,320
Dec 12, 2025	34.80	34.91	33.20	34.50	34.50	-1.20%	17,859,010
Dec 11, 2025	36.70	36.70	34.90	34.92	34.92	-2.73%	20,785,880
Dec 10, 2025	35.88	37.10	34.82	35.90	35.90	0.22%	24,715,300
Dec 9, 2025	37.00	37.05	35.30	35.82	35.82	-0.91%	30,101,700
Dec 8, 2025	33.44	36.15	33.17	36.15	36.15	10.01%	25,749,000
Dec 5, 2025	31.70	34.35	31.70	32.86	32.86	3.99%	24,188,310
Dec 4, 2025	31.91	32.20	31.30	31.60	31.60	-1.47%	9,386,246
Dec 3, 2025	33.17	33.37	31.81	32.07	32.07	-3.40%	12,814,930
Dec 2, 2025	32.79	33.67	32.64	33.20	33.20	-0.27%	12,934,800
Dec 1, 2025	32.80	33.61	31.95	33.29	33.29	3.61%	23,226,800
Nov 28, 2025	32.68	32.80	31.80	32.13	32.13	-0.68%	15,795,600
Nov 27, 2025	33.00	35.15	32.35	32.35	32.35	-4.66%	35,190,400