Graham Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	29.14	30.27	29.14	29.98	29.98	1.01%	41,786
Apr 14, 2025	30.41	30.41	28.97	29.68	29.68	-0.90%	55,887
Apr 11, 2025	29.01	30.02	28.18	29.95	29.95	1.70%	56,796
Apr 10, 2025	28.30	29.71	27.78	29.45	29.45	-0.03%	115,787
Apr 9, 2025	26.57	30.52	26.31	29.46	29.46	10.67%	73,124
Apr 8, 2025	28.68	28.68	26.07	26.62	26.62	-1.41%	68,078
Apr 7, 2025	25.29	28.42	24.78	27.00	27.00	0.45%	113,787
Apr 4, 2025	26.00	27.15	24.90	26.88	26.88	-2.89%	116,805
Apr 3, 2025	27.95	28.10	26.99	27.68	27.68	-7.73%	112,381
Apr 2, 2025	28.91	30.51	28.91	30.00	30.00	1.76%	67,946
Apr 1, 2025	28.75	29.69	28.40	29.48	29.48	2.29%	70,120
Mar 31, 2025	28.47	29.04	27.70	28.82	28.82	-0.86%	233,861
Mar 28, 2025	30.64	30.64	28.88	29.07	29.07	-5.15%	68,348
Mar 27, 2025	30.85	31.25	30.17	30.65	30.65	-0.45%	76,336
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