Graham Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	50.25	51.16	50.16	50.83	50.83	0.41%	129,545
Jul 11, 2025	50.94	51.41	50.51	50.62	50.62	-1.59%	100,343
Jul 10, 2025	52.90	52.90	51.03	51.44	51.44	-2.54%	91,615
Jul 9, 2025	52.72	53.85	51.27	52.78	52.78	0.48%	106,881
Jul 8, 2025	53.12	53.53	51.92	52.53	52.53	-0.28%	130,746
Jul 7, 2025	52.56	53.25	50.73	52.68	52.68	-0.13%	141,985
Jul 3, 2025	50.52	52.94	50.52	52.75	52.75	3.98%	106,807
Jul 2, 2025	49.34	50.78	49.14	50.73	50.73	3.53%	115,325
Jul 1, 2025	49.26	50.41	48.80	49.00	49.00	-1.03%	151,362
Jun 30, 2025	50.43	51.00	48.48	49.51	49.51	-2.10%	284,230
Jun 27, 2025	49.64	51.28	49.28	50.57	50.57	1.49%	191,325
Jun 26, 2025	48.50	49.97	48.50	49.83	49.83	3.81%	98,451
Jun 25, 2025	48.49	49.27	47.70	48.00	48.00	-0.39%	105,453
Jun 24, 2025	48.69	49.33	47.41	48.19	48.19	-0.43%	171,298
Jun 23, 2025	45.23	48.77	45.00	48.40	48.40	7.41%	155,695
Jun 20, 2025	46.53	46.75	45.02	45.06	45.06	-2.38%	115,488
Jun 18, 2025	46.14	46.86	45.94	46.16	46.16	-0.19%	103,341
Jun 17, 2025	47.04	47.28	46.25	46.25	46.25	-2.28%	89,584
Jun 16, 2025	46.61	48.05	46.61	47.33	47.33	2.38%	76,839
Jun 13, 2025	45.99	47.00	45.48	46.23	46.23	-1.62%	110,649
Jun 12, 2025	45.49	47.84	45.49	46.99	46.99	2.42%	83,034
Jun 11, 2025	46.52	46.75	45.26	45.88	45.88	-1.33%	109,970
Jun 10, 2025	44.83	47.30	44.05	46.50	46.50	4.12%	222,340
Jun 9, 2025	49.50	50.97	44.21	44.66	44.66	6.33%	399,122
Jun 6, 2025	42.00	42.54	41.53	42.00	42.00	1.82%	63,301
Jun 5, 2025	41.19	41.43	40.61	41.25	41.25	0.88%	44,560
Jun 4, 2025	40.92	41.01	40.32	40.89	40.89	-0.02%	44,209
Jun 3, 2025	39.33	41.10	39.33	40.90	40.90	3.91%	55,108
Jun 2, 2025	39.67	40.16	38.93	39.36	39.36	-0.18%	62,127
May 30, 2025	38.84	40.25	38.58	39.43	39.43	0.33%	67,226
May 29, 2025	40.18	40.27	39.30	39.30	39.30	-1.21%	65,617
May 28, 2025	40.45	40.67	38.47	39.78	39.78	-2.43%	70,705
May 27, 2025	37.68	41.18	37.68	40.77	40.77	10.82%	117,863
May 23, 2025	35.85	37.04	35.85	36.79	36.79	0.05%	40,743
May 22, 2025	36.79	37.03	36.00	36.77	36.77	-0.73%	48,669
May 21, 2025	37.31	37.89	36.50	37.04	37.04	-2.47%	47,128
May 20, 2025	37.99	38.40	37.50	37.98	37.98	0.13%	71,532
May 19, 2025	36.70	38.22	36.70	37.93	37.93	1.72%	50,225
May 16, 2025	36.93	37.74	36.37	37.29	37.29	1.06%	82,045
May 15, 2025	37.27	37.53	36.78	36.90	36.90	-1.76%	41,589
May 14, 2025	37.27	37.85	36.97	37.56	37.56	0.56%	83,415
May 13, 2025	36.20	37.84	36.20	37.35	37.35	3.58%	83,019
May 12, 2025	36.14	37.47	35.28	36.06	36.06	3.41%	106,449
May 9, 2025	35.30	35.58	34.27	34.87	34.87	-0.51%	32,835
May 8, 2025	33.94	35.26	33.45	35.05	35.05	5.60%	56,425
May 7, 2025	33.62	33.97	32.90	33.19	33.19	0.18%	46,553
May 6, 2025	32.29	33.65	31.93	33.13	33.13	0.70%	63,538
May 5, 2025	32.73	33.41	32.38	32.90	32.90	-0.66%	52,285
May 2, 2025	32.52	33.43	32.09	33.12	33.12	3.50%	57,145
May 1, 2025	30.62	32.32	30.51	32.00	32.00	4.99%	67,203