Grace Fabric Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	40.20	41.28	38.75	39.65	39.65	0.61%	51,253,781
Sep 11, 2025	36.90	39.41	36.90	39.41	39.41	9.99%	25,008,707
Sep 10, 2025	34.95	36.67	34.38	35.83	35.83	4.55%	29,161,242
Sep 9, 2025	35.42	35.79	34.03	34.27	34.27	-2.81%	16,221,689
Sep 8, 2025	36.50	36.88	34.74	35.26	35.26	-3.26%	20,879,500
Sep 5, 2025	35.48	36.73	34.60	36.45	36.45	4.38%	20,896,247
Sep 4, 2025	36.90	37.77	34.14	34.92	34.92	-5.42%	23,013,031
Sep 3, 2025	37.90	38.10	36.63	36.92	36.92	-1.49%	20,750,514
Sep 2, 2025	41.00	41.12	36.89	37.48	37.48	-8.02%	35,333,510
Sep 1, 2025	41.21	42.26	39.86	40.75	40.75	-3.64%	32,469,800
Aug 29, 2025	47.13	47.60	41.74	42.29	42.29	-5.79%	44,532,234
Aug 28, 2025	42.00	44.89	40.82	44.89	44.89	10.00%	42,367,400
Aug 27, 2025	40.08	43.38	39.40	40.81	40.81	2.93%	38,037,700
Aug 26, 2025	40.86	42.50	39.30	39.65	39.65	-4.89%	30,181,500
Aug 25, 2025	44.50	44.54	40.03	41.69	41.69	2.94%	48,007,800
Aug 22, 2025	36.82	40.50	36.82	40.50	40.50	9.99%	14,132,300
Aug 21, 2025	36.06	37.50	33.91	36.82	36.82	0.05%	40,456,600
Aug 20, 2025	34.80	38.20	34.31	36.80	36.80	2.79%	46,643,800
Aug 19, 2025	35.00	37.98	34.50	35.80	35.80	0.85%	59,800,300
Aug 18, 2025	36.15	36.15	33.80	35.50	35.50	8.03%	30,919,000
Aug 15, 2025	30.39	32.86	30.39	32.86	32.86	10.01%	20,309,690
Aug 14, 2025	29.37	29.87	28.80	29.87	29.87	10.02%	23,439,890
Aug 13, 2025	25.07	27.15	24.71	27.15	27.15	10.01%	35,291,470
Aug 12, 2025	25.08	25.20	24.13	24.68	24.68	-1.59%	24,252,338
Aug 11, 2025	24.60	25.90	24.25	25.08	25.08	1.58%	27,529,410
Aug 8, 2025	25.15	26.00	24.65	24.69	24.69	-4.63%	37,935,900
Aug 7, 2025	26.06	28.07	25.66	25.89	25.89	-3.00%	54,499,738
Aug 6, 2025	24.26	26.69	23.75	26.69	26.69	10.02%	50,547,500
Aug 5, 2025	27.00	27.36	24.26	24.26	24.26	-10.01%	47,230,900
Aug 4, 2025	25.00	27.50	24.50	26.96	26.96	4.13%	56,132,705
Aug 1, 2025	22.90	25.89	22.90	25.89	25.89	9.98%	24,642,600
Jul 31, 2025	22.40	23.54	22.23	23.54	23.54	10.00%	55,348,600
Jul 30, 2025	23.18	23.18	21.09	21.40	21.40	-7.80%	35,828,700
Jul 29, 2025	23.88	24.26	22.87	23.21	23.21	-0.51%	39,390,005
Jul 28, 2025	21.31	23.33	21.00	23.33	23.33	10.00%	48,864,505
Jul 25, 2025	20.91	21.25	20.44	21.21	21.21	-0.42%	21,439,705
Jul 24, 2025	21.00	22.43	20.89	21.30	21.30	2.55%	32,001,000
Jul 23, 2025	21.46	21.53	20.70	20.77	20.77	-4.46%	23,031,600
Jul 22, 2025	21.38	23.15	21.38	21.74	21.74	1.54%	39,705,287
Jul 21, 2025	21.00	21.60	20.22	21.41	21.41	-2.19%	37,002,200
Jul 18, 2025	21.00	22.65	20.87	21.89	21.89	4.94%	40,234,600
Jul 17, 2025	20.58	21.25	20.34	20.86	20.86	2.76%	37,003,400
Jul 16, 2025	20.60	20.92	20.10	20.30	20.30	-1.46%	29,654,000
Jul 15, 2025	19.56	21.18	19.33	20.60	20.60	-1.95%	42,980,453
Jul 14, 2025	21.31	21.98	20.70	21.01	21.01	-2.73%	40,621,569
Jul 11, 2025	22.03	22.99	20.86	21.60	21.60	-1.95%	57,750,586
Jul 10, 2025	23.66	24.20	22.03	22.03	22.03	-10.01%	63,827,597
Jul 9, 2025	22.80	24.51	22.43	24.48	24.48	9.87%	65,390,105
Jul 8, 2025	19.95	22.28	19.67	22.28	22.28	10.02%	39,431,444
Jul 7, 2025	18.36	20.25	18.36	20.25	20.25	9.99%	51,165,386