Graham Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	64.83	66.61	64.83	66.38	66.38	3.35%	74,079
Dec 31, 2025	66.54	66.82	64.21	64.23	64.23	-2.40%	212,137
Dec 30, 2025	68.10	68.48	65.50	65.81	65.81	-3.22%	78,464
Dec 29, 2025	71.02	71.90	67.41	68.00	68.00	-4.93%	108,426
Dec 26, 2025	70.55	72.00	69.72	71.53	71.53	1.30%	142,522
Dec 24, 2025	69.84	72.09	68.58	70.61	70.61	1.60%	117,209
Dec 23, 2025	65.50	70.43	64.85	69.50	69.50	7.27%	295,182
Dec 22, 2025	62.02	64.91	61.90	64.79	64.79	5.23%	81,957
Dec 19, 2025	60.70	62.29	60.36	61.57	61.57	1.20%	113,289
Dec 18, 2025	62.36	63.84	60.80	60.84	60.84	-0.73%	74,975
Dec 17, 2025	64.45	65.66	61.13	61.29	61.29	-5.30%	78,570
Dec 16, 2025	64.21	65.37	63.71	64.72	64.72	0.92%	81,767
Dec 15, 2025	63.36	64.77	62.96	64.13	64.13	1.87%	108,074
Dec 12, 2025	64.65	64.65	62.41	62.95	62.95	-2.45%	77,946
Dec 11, 2025	64.40	65.55	63.12	64.53	64.53	0.33%	134,923
Dec 10, 2025	61.66	66.10	60.73	64.32	64.32	3.86%	136,148
Dec 9, 2025	59.34	63.07	59.00	61.93	61.93	5.13%	122,628
Dec 8, 2025	58.33	60.55	56.75	58.91	58.91	1.73%	112,839
Dec 5, 2025	59.39	59.39	55.76	57.91	57.91	-1.70%	80,688
Dec 4, 2025	57.58	59.14	56.20	58.91	58.91	2.81%	109,736
Dec 3, 2025	57.13	58.55	55.51	57.30	57.30	1.49%	126,661
Dec 2, 2025	55.85	57.16	55.07	56.46	56.46	2.13%	129,991
Dec 1, 2025	56.70	56.81	55.13	55.28	55.28	-3.86%	59,598
Nov 28, 2025	57.40	57.50	56.78	57.50	57.50	0.42%	20,911
Nov 26, 2025	56.62	58.00	56.35	57.26	57.26	0.69%	58,534
Nov 25, 2025	55.57	57.48	53.88	56.87	56.87	2.58%	62,711
Nov 24, 2025	54.25	55.81	54.25	55.44	55.44	2.67%	71,416
Nov 21, 2025	53.25	55.47	52.57	54.00	54.00	0.82%	160,394
Nov 20, 2025	57.29	57.87	53.52	53.56	53.56	-4.01%	111,158
Nov 19, 2025	55.76	56.94	55.54	55.80	55.80	0.81%	61,314
Nov 18, 2025	55.00	56.01	54.10	55.35	55.35	-0.36%	75,854
Nov 17, 2025	59.17	59.17	55.09	55.55	55.55	-5.85%	75,907
Nov 14, 2025	56.72	59.24	55.37	59.00	59.00	1.46%	97,373
Nov 13, 2025	60.74	60.86	57.42	58.15	58.15	-4.52%	71,327
Nov 12, 2025	59.94	61.82	59.94	60.90	60.90	2.37%	80,997
Nov 11, 2025	61.25	62.00	58.97	59.49	59.49	-4.05%	101,719
Nov 10, 2025	63.75	63.82	60.68	62.00	62.00	-0.58%	123,205
Nov 7, 2025	61.57	63.40	58.01	62.36	62.36	0.35%	121,679
Nov 6, 2025	63.98	64.09	62.00	62.14	62.14	-2.83%	122,760
Nov 5, 2025	61.61	64.66	61.61	63.95	63.95	3.20%	92,331
Nov 4, 2025	60.61	63.03	60.61	61.97	61.97	-0.50%	130,351
Nov 3, 2025	62.34	62.65	60.00	62.28	62.28	-0.02%	102,238
Oct 31, 2025	62.42	63.03	62.10	62.29	62.29	0.14%	70,168
Oct 30, 2025	59.95	62.99	59.95	62.20	62.20	2.74%	99,243
Oct 29, 2025	60.70	62.71	60.00	60.54	60.54	0.23%	150,575
Oct 28, 2025	59.06	61.11	58.15	60.40	60.40	1.94%	75,836
Oct 27, 2025	63.50	63.50	59.21	59.25	59.25	-5.02%	102,572
Oct 24, 2025	62.00	63.17	61.51	62.38	62.38	1.78%	85,622
Oct 23, 2025	59.23	61.36	59.23	61.29	61.29	3.97%	190,130
Oct 22, 2025	60.11	60.11	57.95	58.95	58.95	-2.48%	81,907