Grace Fabric Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	148.00	159.37	147.99	159.37	159.37	10.00%	19,429,890
May 21, 2026	148.00	155.99	141.50	144.88	144.88	-0.08%	28,796,907
May 20, 2026	135.84	147.01	134.00	145.00	145.00	5.68%	24,948,100
May 19, 2026	131.48	137.98	127.89	137.21	137.21	4.36%	22,385,851
May 18, 2026	134.10	134.90	130.00	131.48	131.48	-1.95%	18,255,881
May 15, 2026	141.62	142.60	132.00	134.10	134.10	-5.45%	22,101,887
May 14, 2026	146.00	147.80	140.12	141.83	141.83	-3.00%	17,622,490
May 13, 2026	143.50	147.64	140.20	146.22	146.22	-1.41%	20,861,610
May 12, 2026	147.00	151.00	143.55	148.31	148.31	-1.11%	20,995,897
May 11, 2026	147.93	153.20	140.79	149.98	149.98	0.75%	28,199,400
May 8, 2026	144.98	151.08	138.68	148.87	148.87	3.30%	23,775,989
May 7, 2026	135.00	144.11	135.00	144.11	144.11	10.00%	22,106,043
May 6, 2026	122.50	131.01	122.26	131.01	131.01	10.00%	13,111,900
Apr 30, 2026	125.00	125.50	111.16	119.10	119.10	-1.26%	37,501,037
Apr 29, 2026	108.52	120.62	108.52	120.62	120.62	10.00%	15,640,222
Apr 28, 2026	107.00	113.42	104.20	109.65	109.65	3.04%	26,228,516
Apr 27, 2026	108.54	111.77	105.55	106.41	106.41	-0.55%	22,187,300
Apr 24, 2026	103.72	110.00	103.57	107.00	107.00	1.05%	25,388,425
Apr 23, 2026	112.00	113.56	104.90	105.89	105.89	-1.36%	27,756,900
Apr 22, 2026	106.60	109.90	101.00	107.35	107.35	0.87%	24,787,450
Apr 21, 2026	105.00	108.00	102.86	106.42	106.42	2.37%	24,890,620
Apr 20, 2026	103.00	108.86	102.02	103.96	103.96	-1.27%	31,433,149
Apr 17, 2026	97.69	109.57	97.69	105.30	105.30	3.74%	33,342,300
Apr 16, 2026	102.00	104.99	98.88	101.50	101.50	-0.56%	32,193,038
Apr 15, 2026	98.27	107.80	98.26	102.07	102.07	4.15%	48,834,150
Apr 14, 2026	95.00	98.23	94.00	98.00	98.00	9.74%	35,280,550
Apr 13, 2026	81.18	89.30	80.94	89.30	89.30	10.00%	18,243,590
Apr 10, 2026	77.20	83.82	75.27	81.18	81.18	6.54%	34,084,980
Apr 9, 2026	72.50	77.18	72.15	76.20	76.20	2.74%	23,143,790
Apr 8, 2026	71.98	74.38	69.80	74.17	74.17	7.49%	27,338,550
Apr 7, 2026	67.97	71.39	67.88	69.00	69.00	1.47%	17,439,580
Apr 3, 2026	68.36	70.99	67.06	68.00	68.00	-0.53%	20,621,500
Apr 2, 2026	70.51	70.51	67.03	68.36	68.36	-6.27%	25,196,510
Apr 1, 2026	75.24	77.06	70.50	72.93	72.93	4.11%	38,945,990
Mar 31, 2026	71.60	73.00	69.08	70.05	70.05	-2.90%	28,040,750
Mar 30, 2026	65.40	72.14	64.54	72.14	72.14	10.00%	28,714,350
Mar 27, 2026	64.56	66.88	63.90	65.58	65.58	-1.00%	11,613,450
Mar 26, 2026	65.50	68.91	65.13	66.24	66.24	-0.27%	15,370,410
Mar 25, 2026	66.68	68.73	65.81	66.42	66.42	4.22%	16,471,850
Mar 24, 2026	62.00	64.11	59.68	63.73	63.73	4.87%	15,545,700
Mar 23, 2026	62.70	64.00	60.48	60.77	60.77	-5.20%	15,558,830
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