Graham Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	39.79	41.60	39.56	40.76	40.76	0.39%	132,946
Dec 19, 2024	41.70	41.99	40.43	40.60	40.60	-1.10%	75,000
Dec 18, 2024	45.67	45.68	40.55	41.05	41.05	-8.92%	99,694
Dec 17, 2024	45.68	46.50	44.39	45.07	45.07	-0.97%	70,707
Dec 16, 2024	44.38	46.14	44.30	45.51	45.51	2.92%	64,000
Dec 13, 2024	43.73	44.30	43.45	44.22	44.22	0.45%	49,526
Dec 12, 2024	44.86	45.70	43.75	44.02	44.02	-1.78%	82,133
Dec 11, 2024	46.12	46.12	44.25	44.82	44.82	-0.51%	73,522
Dec 10, 2024	43.51	45.81	43.02	45.05	45.05	4.16%	89,100
Dec 9, 2024	43.50	44.60	43.08	43.25	43.25	-0.05%	71,333
Dec 6, 2024	43.98	43.98	43.00	43.27	43.27	-0.28%	60,700
Dec 5, 2024	44.57	44.85	43.16	43.39	43.39	-2.65%	49,800
Dec 4, 2024	45.08	45.31	44.00	44.57	44.57	-0.76%	58,347
Dec 3, 2024	44.86	45.85	44.13	44.91	44.91	0.16%	58,825
Dec 2, 2024	45.28	46.05	43.90	44.84	44.84	0.04%	105,526
Nov 29, 2024	44.50	45.40	44.34	44.82	44.82	2.28%	49,629
Nov 27, 2024	44.14	44.68	42.87	43.82	43.82	-0.43%	50,933
Nov 26, 2024	43.44	45.45	43.10	44.01	44.01	-0.72%	91,647
Nov 25, 2024	45.00	45.67	43.96	44.33	44.33	-0.72%	44,600
Nov 22, 2024	43.66	44.73	43.17	44.65	44.65	3.00%	67,224
Nov 21, 2024	43.00	44.00	42.13	43.35	43.35	1.43%	61,900
Nov 20, 2024	42.41	42.79	41.70	42.74	42.74	0.14%	60,500
Nov 19, 2024	40.10	42.76	39.39	42.68	42.68	4.68%	127,610
Nov 18, 2024	40.46	41.47	40.33	40.77	40.77	1.29%	110,231
Nov 15, 2024	40.58	41.37	39.75	40.25	40.25	-0.84%	93,700
Nov 14, 2024	41.93	42.05	40.37	40.59	40.59	-2.40%	114,000
Nov 13, 2024	41.11	42.65	41.10	41.59	41.59	2.14%	90,435
Nov 12, 2024	40.87	41.05	39.77	40.72	40.72	-0.73%	80,049
Nov 11, 2024	40.39	41.19	38.85	41.02	41.02	4.99%	100,849
Nov 8, 2024	35.33	40.00	35.00	39.07	39.07	17.05%	175,631
Nov 7, 2024	32.65	33.45	32.09	33.38	33.38	2.80%	63,413
Nov 6, 2024	31.20	32.59	30.93	32.47	32.47	12.00%	103,900
Nov 5, 2024	28.15	29.23	28.15	28.99	28.99	2.40%	25,921
Nov 4, 2024	27.93	28.75	27.41	28.31	28.31	0.28%	58,900
Nov 1, 2024	28.46	28.83	27.88	28.23	28.23	0.75%	28,500
Oct 31, 2024	29.01	29.20	28.00	28.02	28.02	-4.50%	35,300
Oct 30, 2024	28.82	29.55	28.82	29.34	29.34	1.95%	29,441
Oct 29, 2024	29.21	29.40	28.68	28.78	28.78	-2.67%	31,600
Oct 28, 2024	30.33	30.77	29.54	29.57	29.57	-1.10%	36,905
Oct 25, 2024	29.84	30.41	29.74	29.90	29.90	1.29%	22,809
Oct 24, 2024	29.86	29.86	29.04	29.52	29.52	-0.61%	27,100
Oct 23, 2024	30.75	30.89	29.63	29.70	29.70	-4.19%	28,400
Oct 22, 2024	31.48	31.48	30.89	31.00	31.00	-0.74%	31,300
Oct 21, 2024	31.39	31.69	31.22	31.23	31.23	-0.26%	22,248
Oct 18, 2024	31.77	31.78	31.14	31.31	31.31	-1.23%	19,100
Oct 17, 2024	31.64	31.98	31.48	31.70	31.70	1.08%	25,900
Oct 16, 2024	31.21	31.85	30.97	31.36	31.36	1.10%	43,400
Oct 15, 2024	31.14	31.39	30.69	31.02	31.02	-0.03%	33,167
Oct 14, 2024	30.81	31.43	30.33	31.03	31.03	0.36%	39,700
Oct 11, 2024	30.17	30.92	29.08	30.92	30.92	3.00%	38,612
Oct 10, 2024	29.80	30.46	29.37	30.02	30.02	-0.73%	54,630
Oct 9, 2024	29.68	30.32	29.68	30.24	30.24	2.30%	24,500
Oct 8, 2024	29.78	29.95	29.35	29.56	29.56	-0.24%	18,109
Oct 7, 2024	29.69	29.75	29.36	29.63	29.63	-0.13%	17,200
Oct 4, 2024	29.37	29.80	28.87	29.67	29.67	2.77%	24,100
Oct 3, 2024	29.30	29.35	28.84	28.87	28.87	-1.80%	24,715
Oct 2, 2024	29.12	29.45	29.09	29.40	29.40	0.41%	12,924
Oct 1, 2024	29.57	29.57	28.90	29.28	29.28	-1.05%	25,914
Sep 30, 2024	29.32	29.81	28.90	29.59	29.59	0.27%	31,349
Sep 27, 2024	29.53	29.90	29.15	29.51	29.51	0.89%	26,600
Sep 26, 2024	29.99	30.08	29.22	29.25	29.25	-0.78%	42,741
Sep 25, 2024	30.11	30.11	29.39	29.48	29.48	-2.12%	31,140
Sep 24, 2024	30.41	30.41	29.67	30.12	30.12	-0.69%	37,938
Sep 23, 2024	30.58	30.58	30.06	30.33	30.33	-0.03%	32,900
Sep 20, 2024	30.32	30.81	30.05	30.34	30.34	-0.72%	67,404
Sep 19, 2024	31.01	31.01	30.02	30.56	30.56	2.21%	32,500
Sep 18, 2024	28.91	30.77	28.91	29.90	29.90	1.08%	38,700
Sep 17, 2024	29.75	30.08	29.38	29.58	29.58	1.02%	30,102
Sep 16, 2024	29.53	29.53	28.75	29.28	29.28	-0.85%	38,300
Sep 13, 2024	29.56	30.21	29.20	29.53	29.53	1.72%	70,149
Sep 12, 2024	29.37	29.95	28.73	29.03	29.03	0.10%	47,700
Sep 11, 2024	28.27	29.05	27.98	29.00	29.00	1.97%	32,328
Sep 10, 2024	28.33	28.47	27.77	28.44	28.44	1.39%	35,631
Sep 9, 2024	27.75	28.45	27.75	28.05	28.05	1.74%	31,400
Sep 6, 2024	28.58	29.01	27.48	27.57	27.57	-3.94%	43,057
Sep 5, 2024	29.45	29.45	28.22	28.70	28.70	-1.91%	34,155
Sep 4, 2024	29.30	29.78	29.17	29.26	29.26	-1.32%	47,416
Sep 3, 2024	31.51	31.51	29.20	29.65	29.65	-6.88%	49,624
Aug 30, 2024	31.70	31.87	30.89	31.84	31.84	1.56%	31,600
Aug 29, 2024	31.36	31.73	31.09	31.35	31.35	0.97%	18,600
Aug 28, 2024	32.03	32.03	30.93	31.05	31.05	-2.76%	49,100
Aug 27, 2024	31.45	32.11	31.02	31.93	31.93	1.37%	32,800
Aug 26, 2024	31.83	32.10	31.25	31.50	31.50	1.29%	49,800
Aug 23, 2024	30.25	31.32	30.07	31.10	31.10	3.53%	41,200
Aug 22, 2024	29.65	30.22	29.64	30.04	30.04	1.11%	40,629
Aug 21, 2024	28.96	29.82	28.72	29.71	29.71	2.73%	37,900
Aug 20, 2024	29.60	29.77	28.71	28.92	28.92	-2.66%	29,721
Aug 19, 2024	29.40	29.76	29.18	29.71	29.71	1.30%	23,500
Aug 16, 2024	29.75	29.75	29.25	29.33	29.33	-1.54%	26,642
Aug 15, 2024	29.84	30.28	29.29	29.79	29.79	2.65%	42,100
Aug 14, 2024	28.79	29.30	28.45	29.02	29.02	0.83%	50,000
Aug 13, 2024	28.37	28.96	27.99	28.78	28.78	2.17%	45,022
Aug 12, 2024	28.33	28.55	27.91	28.17	28.17	-1.16%	45,700
Aug 9, 2024	28.47	28.74	27.99	28.50	28.50	-0.73%	54,540
Aug 8, 2024	28.36	29.09	28.22	28.71	28.71	3.13%	46,800
Aug 7, 2024	32.20	32.20	27.80	27.84	27.84	-4.07%	91,744
Aug 6, 2024	28.67	29.50	28.67	29.02	29.02	1.26%	50,319
Aug 5, 2024	28.50	29.50	27.67	28.66	28.66	-5.85%	67,300
Aug 2, 2024	30.00	30.80	29.40	30.44	30.44	-2.84%	76,200
Aug 1, 2024	32.77	33.12	30.63	31.33	31.33	-4.39%	67,300