Graham Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	86.08	86.88	82.75	86.07	86.07	2.48%	79,188
Mar 3, 2026	83.11	84.15	78.20	83.99	83.99	-3.59%	128,643
Mar 2, 2026	80.41	88.27	80.41	87.12	87.12	7.26%	172,671
Feb 27, 2026	80.80	81.47	79.32	81.22	81.22	-1.30%	84,661
Feb 26, 2026	81.51	83.21	79.00	82.29	82.29	1.87%	102,709
Feb 25, 2026	82.64	82.86	80.06	80.78	80.78	-1.49%	130,684
Feb 24, 2026	77.55	82.22	76.53	82.00	82.00	5.74%	141,569
Feb 23, 2026	80.41	80.41	76.65	77.55	77.55	-4.27%	78,607
Feb 20, 2026	79.54	81.47	79.11	81.01	81.01	1.52%	62,256
Feb 19, 2026	80.00	80.66	78.09	79.80	79.80	-0.76%	100,463
Feb 18, 2026	82.54	84.70	80.00	80.41	80.41	-2.03%	72,755
Feb 17, 2026	82.54	84.36	80.00	82.08	82.08	-2.75%	97,155
Feb 13, 2026	84.27	87.63	83.11	84.40	84.40	0.62%	71,215
Feb 12, 2026	89.66	90.73	83.87	83.88	83.88	-4.97%	105,686
Feb 11, 2026	91.58	91.91	85.98	88.27	88.27	-0.94%	142,947
Feb 10, 2026	88.58	90.65	86.62	89.11	89.11	4.76%	188,206
Feb 9, 2026	82.87	87.95	82.54	85.06	85.06	2.19%	154,899
Feb 6, 2026	78.34	84.58	75.61	83.24	83.24	12.87%	207,841
Feb 5, 2026	72.30	75.01	71.63	73.75	73.75	0.77%	118,117
Feb 4, 2026	76.85	77.74	70.27	73.19	73.19	-3.94%	141,477
Feb 3, 2026	74.06	76.19	73.35	76.19	76.19	3.97%	99,345
Feb 2, 2026	69.84	74.74	69.65	73.28	73.28	4.81%	90,847
Jan 30, 2026	70.90	72.25	69.50	69.92	69.92	-1.52%	73,644
Jan 29, 2026	69.89	71.53	66.43	71.00	71.00	2.57%	113,935
Jan 28, 2026	70.40	70.66	66.40	69.22	69.22	-1.87%	138,357
Jan 27, 2026	74.11	75.98	67.70	70.54	70.54	-7.49%	164,325
Jan 26, 2026	73.51	79.13	73.15	76.25	76.25	1.40%	120,032
Jan 23, 2026	74.74	75.60	72.78	75.20	75.20	0.41%	110,903
Jan 22, 2026	75.04	76.81	72.71	74.89	74.89	0.48%	79,562
Jan 21, 2026	73.25	75.25	70.77	74.53	74.53	2.87%	106,110
Jan 20, 2026	72.94	74.00	71.82	72.45	72.45	-2.35%	84,250
Jan 16, 2026	72.73	75.36	72.00	74.19	74.19	0.84%	97,725
Jan 15, 2026	72.96	74.40	71.94	73.57	73.57	1.25%	78,530
Jan 14, 2026	72.83	73.94	71.00	72.66	72.66	-0.40%	70,624
Jan 13, 2026	72.20	74.30	69.83	72.95	72.95	1.08%	110,972
Jan 12, 2026	70.55	73.02	68.87	72.17	72.17	1.72%	69,697
Jan 9, 2026	69.45	71.27	68.74	70.95	70.95	2.31%	88,243
Jan 8, 2026	66.07	69.69	65.60	69.35	69.35	4.47%	89,631
Jan 7, 2026	67.21	68.13	65.98	66.38	66.38	-2.08%	79,883
Jan 6, 2026	69.68	69.81	66.00	67.79	67.79	-3.16%	157,536
Jan 5, 2026	68.00	72.99	67.99	70.00	70.00	5.45%	182,608
Jan 2, 2026	64.83	66.61	64.83	66.38	66.38	3.35%	74,079
Dec 31, 2025	66.54	66.82	64.21	64.23	64.23	-2.40%	212,137
Dec 30, 2025	68.10	68.48	65.50	65.81	65.81	-3.22%	78,464
Dec 29, 2025	71.02	71.90	67.41	68.00	68.00	-4.93%	108,426
Dec 26, 2025	70.55	72.00	69.72	71.53	71.53	1.30%	142,522
Dec 24, 2025	69.84	72.09	68.58	70.61	70.61	1.60%	117,209
Dec 23, 2025	65.50	70.43	64.85	69.50	69.50	7.27%	295,182
Dec 22, 2025	62.02	64.91	61.90	64.79	64.79	5.23%	81,957
Dec 19, 2025	60.70	62.29	60.36	61.57	61.57	1.20%	113,289