Graham Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2025	32.14	32.34	30.75	30.79	30.79	-3.66%	76,432
Mar 25, 2025	32.73	32.75	31.29	31.96	31.96	-2.47%	84,774
Mar 24, 2025	31.51	33.00	31.51	32.77	32.77	6.15%	82,233
Mar 21, 2025	30.79	31.05	30.43	30.87	30.87	-1.72%	110,020
Mar 20, 2025	31.36	31.90	31.18	31.41	31.41	-2.54%	67,997
Mar 19, 2025	31.34	32.41	31.24	32.23	32.23	2.87%	55,122
Mar 18, 2025	31.75	31.75	31.06	31.33	31.33	-2.73%	70,203
Mar 17, 2025	32.08	32.80	31.81	32.21	32.21	0.31%	86,577
Mar 14, 2025	31.88	32.27	30.57	32.11	32.11	2.62%	76,764
Mar 13, 2025	31.89	32.08	30.73	31.29	31.29	-2.71%	60,886
Mar 12, 2025	31.80	33.00	30.88	32.16	32.16	3.04%	171,693
Mar 11, 2025	30.30	31.47	29.55	31.21	31.21	2.53%	112,601
Mar 10, 2025	31.31	31.71	30.00	30.44	30.44	-5.47%	141,764
Mar 7, 2025	31.31	32.23	30.65	32.20	32.20	1.83%	105,816
Mar 6, 2025	31.16	32.12	30.83	31.62	31.62	-0.75%	116,230
Mar 5, 2025	29.92	31.88	29.92	31.86	31.86	6.02%	208,037
Mar 4, 2025	29.95	30.68	29.50	30.05	30.05	-1.44%	117,388
Mar 3, 2025	33.92	34.51	30.31	30.49	30.49	-9.87%	156,003
Feb 28, 2025	32.50	33.96	31.89	33.83	33.83	3.49%	112,890
Feb 27, 2025	32.77	34.20	32.61	32.69	32.69	-1.06%	125,240
Feb 26, 2025	32.84	33.96	32.58	33.04	33.04	0.67%	91,899
Feb 25, 2025	32.20	33.21	31.88	32.82	32.82	2.21%	159,134
Feb 24, 2025	33.51	33.93	31.88	32.11	32.11	-4.06%	135,571
Feb 21, 2025	35.82	36.09	33.43	33.47	33.47	-4.97%	151,482
Feb 20, 2025	36.10	36.13	34.76	35.22	35.22	-2.63%	106,999
Feb 19, 2025	36.55	36.81	35.79	36.17	36.17	-2.03%	106,187
Feb 18, 2025	37.44	38.01	35.72	36.92	36.92	-1.57%	231,302
Feb 14, 2025	38.00	38.62	37.29	37.51	37.51	-0.53%	104,196
Feb 13, 2025	38.06	38.06	36.58	37.71	37.71	0.19%	110,641
Feb 12, 2025	37.67	38.03	36.36	37.64	37.64	-2.03%	169,239
Feb 11, 2025	38.50	38.99	37.82	38.42	38.42	-1.59%	132,746
Feb 10, 2025	39.97	40.37	38.05	39.04	39.04	-1.64%	210,273
Feb 7, 2025	39.55	40.14	36.43	39.69	39.69	-16.05%	622,530
Feb 6, 2025	52.00	52.00	46.03	47.28	47.28	-4.91%	183,408
Feb 5, 2025	48.65	51.16	48.57	49.72	49.72	6.01%	232,558
Feb 4, 2025	45.50	47.41	45.16	46.90	46.90	4.13%	94,404
Feb 3, 2025	43.87	45.48	43.23	45.04	45.04	-0.84%	83,261
Jan 31, 2025	46.64	47.43	44.78	45.42	45.42	-1.82%	109,469
Jan 30, 2025	45.00	46.83	45.00	46.26	46.26	4.14%	72,393
Jan 29, 2025	44.53	45.31	43.84	44.42	44.42	-0.56%	62,132
Jan 28, 2025	44.13	45.34	44.00	44.67	44.67	2.24%	129,902
Jan 27, 2025	45.58	45.58	43.43	43.69	43.69	-6.47%	77,211
Jan 24, 2025	46.87	48.10	45.87	46.71	46.71	-0.72%	57,933
Jan 23, 2025	46.81	47.70	46.74	47.05	47.05	0.21%	61,618
Jan 22, 2025	47.04	47.40	46.12	46.95	46.95	0.32%	83,953
Jan 21, 2025	45.53	47.14	45.53	46.80	46.80	4.58%	63,082
Jan 17, 2025	45.01	45.11	44.02	44.75	44.75	1.08%	54,397
Jan 16, 2025	43.97	44.37	43.27	44.27	44.27	0.68%	54,915
Jan 15, 2025	44.25	44.25	43.01	43.97	43.97	2.57%	49,921
Jan 14, 2025	42.92	43.64	42.27	42.87	42.87	1.18%	55,305