Grace Fabric Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	67.36	68.78	64.10	64.10	64.10	-3.03%	14,303,590
Mar 19, 2026	67.80	68.50	66.03	66.10	66.10	-4.62%	11,850,680
Mar 18, 2026	67.18	69.78	65.85	69.30	69.30	5.00%	19,911,266
Mar 17, 2026	72.95	73.80	65.77	66.00	66.00	-7.58%	20,292,400
Mar 16, 2026	72.00	72.30	68.30	71.41	71.41	1.18%	16,680,500
Mar 13, 2026	71.18	73.60	69.15	70.58	70.58	-2.76%	18,009,210
Mar 12, 2026	71.99	75.60	71.16	72.58	72.58	-0.66%	24,252,100
Mar 11, 2026	73.55	75.98	72.00	73.06	73.06	-0.50%	29,961,270
Mar 10, 2026	70.30	75.00	69.00	73.43	73.43	6.73%	39,311,929
Mar 9, 2026	67.99	69.08	65.01	68.80	68.80	-0.61%	21,834,400
Mar 6, 2026	72.73	73.00	69.00	69.22	69.22	-4.31%	23,125,600
Mar 5, 2026	75.76	75.76	71.30	72.34	72.34	-2.48%	23,784,460
Mar 4, 2026	74.08	76.40	73.39	74.18	74.18	-1.87%	22,581,330
Mar 3, 2026	81.00	81.39	75.00	75.59	75.59	-3.36%	29,176,820
Mar 2, 2026	79.04	80.99	77.28	78.22	78.22	-1.97%	32,877,850
Feb 27, 2026	81.28	83.11	77.00	79.79	79.79	-6.74%	46,135,490
Feb 26, 2026	81.58	85.83	78.35	85.56	85.56	1.53%	36,633,000
Feb 25, 2026	82.49	84.52	80.11	84.27	84.27	7.00%	39,851,200
Feb 24, 2026	75.17	78.76	74.00	78.76	78.76	10.00%	20,257,800
Feb 13, 2026	73.33	76.77	70.47	71.60	71.60	-2.28%	46,298,550
Feb 12, 2026	69.94	73.27	67.60	73.27	73.27	10.00%	17,859,830
Feb 11, 2026	63.00	66.61	63.00	66.61	66.61	10.01%	17,150,300
Feb 10, 2026	56.00	62.70	55.93	60.55	60.55	6.23%	30,475,590
Feb 9, 2026	54.12	57.72	51.24	57.00	57.00	7.30%	34,618,090
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