Grace Fabric Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	216.00	225.01	207.89	207.89	207.89	-1.47%	18,291,056
Jun 11, 2026	196.80	215.00	193.77	211.00	211.00	6.65%	19,209,443
Jun 10, 2026	201.21	203.33	188.00	197.85	197.85	-4.58%	21,733,070
Jun 9, 2026	197.02	207.34	192.00	207.34	207.34	10.00%	15,655,500
Jun 8, 2026	186.60	195.00	182.30	188.56	188.49	-3.83%	17,500,727
Jun 5, 2026	192.00	210.49	190.10	196.06	195.99	0.54%	17,362,460
Jun 4, 2026	194.00	198.61	192.59	195.01	194.94	-1.20%	14,499,150
Jun 3, 2026	195.00	207.67	190.05	197.37	197.30	-0.72%	24,147,650
Jun 2, 2026	163.75	200.13	163.75	198.80	198.73	9.27%	29,271,280
Jun 1, 2026	181.94	191.10	181.94	181.94	181.87	-10.00%	6,038,400
May 29, 2026	208.00	208.00	194.92	202.15	202.08	2.14%	21,982,180
May 28, 2026	181.00	197.91	181.00	197.91	197.84	10.00%	16,261,990
May 27, 2026	183.50	189.02	178.60	179.92	179.86	-2.16%	21,282,850
May 26, 2026	175.31	190.87	171.50	183.90	183.83	4.90%	23,787,780
May 25, 2026	167.49	175.31	164.50	175.31	175.25	10.00%	20,441,500
May 22, 2026	148.00	159.37	147.99	159.37	159.31	10.00%	19,429,890
May 21, 2026	148.00	155.99	141.50	144.88	144.83	-0.08%	28,796,900
May 20, 2026	135.84	147.01	134.00	145.00	144.95	5.68%	24,948,100
May 19, 2026	131.48	137.98	127.89	137.21	137.16	4.36%	22,385,850
May 18, 2026	134.10	134.90	130.00	131.48	131.43	-1.95%	18,255,880
May 15, 2026	141.62	142.60	132.00	134.10	134.05	-5.45%	22,101,880
May 14, 2026	146.00	147.80	140.12	141.83	141.78	-3.00%	17,622,490
May 13, 2026	143.50	147.64	140.20	146.22	146.17	-1.41%	20,861,610
May 12, 2026	147.00	151.00	143.55	148.31	148.26	-1.11%	20,995,890
May 11, 2026	147.93	153.20	140.79	149.98	149.93	0.75%	28,199,400
May 8, 2026	144.98	151.08	138.68	148.87	148.82	3.30%	23,775,980
May 7, 2026	135.00	144.11	135.00	144.11	144.06	10.00%	22,106,040
May 6, 2026	122.50	131.01	122.26	131.01	130.96	10.00%	13,111,900
Apr 30, 2026	125.00	125.50	111.16	119.10	119.06	-1.26%	37,501,030
Apr 29, 2026	108.52	120.62	108.52	120.62	120.58	10.00%	15,640,220
Apr 28, 2026	107.00	113.42	104.20	109.65	109.61	3.04%	26,228,510
Apr 27, 2026	108.54	111.77	105.55	106.41	106.37	-0.55%	22,187,300
Apr 24, 2026	103.72	110.00	103.57	107.00	106.96	1.05%	25,388,420
Apr 23, 2026	112.00	113.56	104.90	105.89	105.85	-1.36%	27,756,900
Apr 22, 2026	106.60	109.90	101.00	107.35	107.31	0.87%	24,787,450
Apr 21, 2026	105.00	108.00	102.86	106.42	106.38	2.37%	24,890,620
Apr 20, 2026	103.00	108.86	102.02	103.96	103.92	-1.27%	31,433,140
Apr 17, 2026	97.69	109.57	97.69	105.30	105.26	3.74%	33,342,300
Apr 16, 2026	102.00	104.99	98.88	101.50	101.46	-0.56%	32,193,030
Apr 15, 2026	98.27	107.80	98.26	102.07	102.03	4.15%	48,834,150
Apr 14, 2026	95.00	98.23	94.00	98.00	97.96	9.74%	35,280,550
Apr 13, 2026	81.18	89.30	80.94	89.30	89.27	10.00%	18,243,590
Apr 10, 2026	77.20	83.82	75.27	81.18	81.15	6.54%	34,084,980
Apr 9, 2026	72.50	77.18	72.15	76.20	76.17	2.74%	23,143,790
Apr 8, 2026	71.98	74.38	69.80	74.17	74.14	7.49%	27,338,550
Apr 7, 2026	67.97	71.39	67.88	69.00	68.98	1.47%	17,439,580
Apr 3, 2026	68.36	70.99	67.06	68.00	67.98	-0.53%	20,621,500
Apr 2, 2026	70.51	70.51	67.03	68.36	68.34	-6.27%	25,196,510
Apr 1, 2026	75.24	77.06	70.50	72.93	72.90	4.11%	38,945,990
Mar 31, 2026	71.60	73.00	69.08	70.05	70.02	-2.90%	28,040,750