Graham Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	59.39	59.39	55.76	57.91	57.91	-1.70%	80,681
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%	59,506
Nov 28, 2025	57.40	57.50	56.78	57.50	57.50	0.42%	20,909
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%	71,216
Nov 21, 2025	53.25	55.47	52.57	54.00	54.00	0.82%	160,393
Nov 20, 2025	57.29	57.87	53.52	53.56	53.56	-4.01%	110,576
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
Oct 21, 2025	60.54	61.08	57.36	60.45	60.45	-2.20%	149,909
Oct 20, 2025	60.93	61.84	58.80	61.81	61.81	3.57%	73,332
Oct 17, 2025	60.54	62.32	59.56	59.68	59.68	-2.31%	85,501
Oct 16, 2025	63.42	64.08	60.50	61.09	61.09	-3.11%	156,206
Oct 15, 2025	61.00	63.21	59.76	63.05	63.05	4.34%	142,816
Oct 14, 2025	56.63	61.63	56.16	60.43	60.43	4.50%	203,973
Oct 13, 2025	56.19	58.16	55.57	57.83	57.83	5.09%	133,705
Oct 10, 2025	58.00	58.50	54.66	55.03	55.03	-4.89%	109,710
Oct 9, 2025	56.50	58.07	55.96	57.86	57.86	2.72%	147,492
Oct 8, 2025	56.42	57.47	55.71	56.33	56.33	1.37%	95,741
Oct 7, 2025	58.08	58.78	55.34	55.57	55.57	-3.79%	149,727
Oct 6, 2025	56.69	57.79	55.74	57.76	57.76	3.09%	72,801
Oct 3, 2025	57.85	58.61	55.78	56.03	56.03	-2.42%	64,619
Oct 2, 2025	56.25	57.91	55.10	57.42	57.42	2.10%	90,045
Oct 1, 2025	54.08	56.75	53.30	56.24	56.24	2.44%	107,219
Sep 30, 2025	52.14	55.03	51.53	54.90	54.90	4.93%	323,727
Sep 29, 2025	54.02	54.02	52.04	52.32	52.32	-2.22%	68,162
Sep 26, 2025	51.88	53.60	51.36	53.51	53.51	3.30%	98,950