Graham Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	40.45	40.67	38.47	39.78	39.78	-2.43%	70,695
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
Apr 30, 2025	30.03	30.52	29.58	30.48	30.48	-	36,979
Apr 29, 2025	30.95	31.16	30.40	30.48	30.48	-1.30%	66,921
Apr 28, 2025	31.64	31.94	30.31	30.88	30.88	-2.09%	55,074
Apr 25, 2025	31.29	31.71	30.22	31.54	31.54	-0.10%	53,518
Apr 24, 2025	29.80	31.66	29.80	31.57	31.57	6.01%	62,347
Apr 23, 2025	30.85	31.23	29.64	29.78	29.78	0.54%	56,917
Apr 22, 2025	29.24	30.14	28.70	29.62	29.62	3.13%	42,496
Apr 21, 2025	29.47	29.47	28.49	28.72	28.72	-3.75%	46,502
Apr 17, 2025	30.10	30.40	29.46	29.84	29.84	-0.96%	41,628
Apr 16, 2025	29.59	30.24	29.35	30.13	30.13	0.50%	41,669
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