Grace Fabric Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	86.06	87.33	80.37	80.57	80.57	-7.10%	14,135,384
Oct 28, 2026	86.96	87.70	84.50	86.73	86.73	2.10%	16,288,185
Oct 27, 2026	90.00	91.35	84.89	84.95	84.95	-3.14%	15,594,164
Oct 26, 2026	91.00	91.20	84.88	87.70	87.70	-4.36%	21,885,598
Oct 23, 2026	94.00	94.69	86.28	91.70	91.70	-3.42%	27,109,448
Oct 22, 2026	102.86	103.10	94.50	94.95	94.95	-7.69%	18,291,169
Oct 21, 2026	101.01	108.38	100.23	102.86	102.86	3.87%	18,270,117
Oct 20, 2026	97.48	101.88	95.66	99.03	99.03	1.59%	12,424,529
Oct 19, 2026	99.51	100.50	93.40	97.48	97.48	-3.65%	14,719,400
Oct 16, 2026	105.90	106.88	100.10	101.17	101.17	-0.15%	12,747,044
Oct 15, 2026	103.00	104.80	100.30	101.32	101.32	-5.13%	13,829,867
Oct 14, 2026	111.42	114.00	106.00	106.80	106.80	-4.15%	13,347,100
Oct 13, 2026	108.90	113.24	103.20	111.42	111.42	0.14%	16,607,307
Oct 12, 2026	116.06	117.36	110.00	111.26	111.26	-5.31%	13,001,606
Oct 9, 2026	122.78	123.94	112.55	117.50	117.50	-5.73%	16,486,809
Oct 8, 2026	130.75	135.23	123.31	124.64	124.64	-4.64%	15,264,521
Sep 30, 2026	140.70	140.80	130.00	130.70	130.70	-6.01%	14,935,650
Sep 29, 2026	140.70	142.27	137.55	139.05	139.05	-1.07%	12,312,789
Sep 28, 2026	148.81	153.30	140.21	140.55	140.55	-7.53%	24,872,343
Sep 24, 2026	157.91	162.85	152.00	152.00	152.00	-3.06%	26,097,429
Sep 23, 2026	160.02	160.88	154.98	156.80	156.80	-1.52%	30,643,490
Sep 22, 2026	156.33	163.81	155.65	159.22	159.22	6.92%	49,087,760
Sep 21, 2026	150.00	153.40	147.07	148.92	148.92	0.09%	29,086,246
Sep 18, 2026	149.01	152.18	142.18	148.79	148.79	2.49%	32,385,341
Sep 17, 2026	143.90	151.88	141.80	145.18	145.18	1.33%	39,284,123
Sep 16, 2026	139.84	143.50	134.60	143.28	143.28	3.65%	32,617,164
Sep 15, 2026	131.00	143.74	131.00	138.23	138.23	5.79%	32,801,742
Sep 14, 2026	127.63	133.75	124.35	130.67	130.67	0.67%	14,452,217
Sep 11, 2026	127.43	130.89	123.05	129.80	129.80	0.54%	15,965,110
Sep 10, 2026	127.00	134.50	125.48	129.10	129.10	0.66%	17,125,133
Sep 9, 2026	128.79	131.54	126.76	128.25	128.25	1.16%	13,781,430
Sep 8, 2026	123.08	132.87	123.00	126.78	126.78	2.39%	20,056,754
Sep 7, 2026	120.00	126.65	118.73	123.82	123.82	2.59%	25,652,595
Sep 4, 2026	134.90	135.50	120.69	120.69	120.69	-10.00%	26,653,350
Sep 3, 2026	137.12	138.00	132.34	134.10	134.10	-1.61%	11,118,768
Sep 2, 2026	134.64	141.32	134.64	136.30	136.30	-1.66%	13,470,055
Sep 1, 2026	150.21	151.99	134.87	138.60	138.60	-6.07%	22,913,879
Aug 31, 2026	133.74	149.74	133.34	147.55	147.55	6.02%	19,295,184
Aug 28, 2026	138.50	144.18	138.01	139.17	139.17	-1.13%	13,858,559
Aug 27, 2026	135.89	141.80	133.70	140.76	140.76	5.11%	13,542,869
Aug 26, 2026	134.23	135.57	129.97	133.92	133.92	0.57%	10,266,879
Aug 25, 2026	130.53	135.90	127.46	133.16	133.16	-0.55%	10,944,779
Aug 24, 2026	140.00	140.15	129.86	133.90	133.90	-4.64%	12,959,306
Aug 21, 2026	137.42	143.03	134.31	140.41	140.41	2.19%	14,590,957
Aug 20, 2026	141.50	142.00	135.01	137.40	137.40	-2.90%	18,389,460
Aug 19, 2026	150.00	152.50	141.50	141.50	141.50	-10.00%	18,424,730
Aug 18, 2026	162.50	164.51	153.77	157.22	157.22	-2.31%	19,590,125
Aug 17, 2026	156.50	162.23	154.19	160.93	160.93	4.38%	23,298,886
Aug 14, 2026	151.00	156.50	145.50	154.18	154.18	1.65%	23,395,582
Aug 13, 2026	156.88	160.90	151.30	151.68	151.68	-1.82%	21,728,422