Graham Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	27.93	28.75	27.41	28.31	28.31	0.28%	58,871
Nov 1, 2024	28.46	28.83	27.88	28.23	28.23	0.75%	28,490
Oct 31, 2024	29.01	29.20	28.00	28.02	28.02	-4.50%	35,269
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%	31,586
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%	27,077
Oct 23, 2024	30.75	30.89	29.63	29.70	29.70	-4.19%	28,384
Oct 22, 2024	31.48	31.48	30.89	31.00	31.00	-0.74%	31,294
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%	19,066
Oct 17, 2024	31.64	31.98	31.48	31.70	31.70	1.08%	25,882
Oct 16, 2024	31.21	31.85	30.97	31.36	31.36	1.10%	43,352
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%	39,654
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%	24,450
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%	17,167
Oct 4, 2024	29.37	29.80	28.87	29.67	29.67	2.77%	24,080
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%	26,569
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%	32,862
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%	32,457
Sep 18, 2024	28.91	30.77	28.91	29.90	29.90	1.08%	38,697
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%	38,299
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%	47,688
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%	31,374
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%	31,551
Aug 29, 2024	31.36	31.73	31.09	31.35	31.35	0.97%	18,587
Aug 28, 2024	32.03	32.03	30.93	31.05	31.05	-2.76%	49,056
Aug 27, 2024	31.45	32.11	31.02	31.93	31.93	1.37%	32,771
Aug 26, 2024	31.83	32.10	31.25	31.50	31.50	1.29%	49,769
Aug 23, 2024	30.25	31.32	30.07	31.10	31.10	3.53%	41,171
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%	37,868
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%	23,477
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%	42,090
Aug 14, 2024	28.79	29.30	28.45	29.02	29.02	0.83%	49,983
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%	45,658
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%	46,768
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%	67,297
Aug 2, 2024	30.00	30.80	29.40	30.44	30.44	-2.84%	76,191
Aug 1, 2024	32.77	33.12	30.63	31.33	31.33	-4.39%	67,274
Jul 31, 2024	32.82	33.64	32.02	32.77	32.77	1.11%	69,693
Jul 30, 2024	32.77	32.88	31.75	32.41	32.41	0.03%	67,921
Jul 29, 2024	32.88	33.50	32.10	32.40	32.40	-1.70%	42,224
Jul 26, 2024	32.64	33.23	32.27	32.96	32.96	2.84%	65,400
Jul 25, 2024	31.84	32.61	30.61	32.05	32.05	1.55%	86,089
Jul 24, 2024	32.70	33.36	31.55	31.56	31.56	-4.13%	110,419
Jul 23, 2024	32.18	33.25	32.18	32.92	32.92	1.95%	77,393
Jul 22, 2024	30.34	32.66	30.34	32.29	32.29	6.50%	107,580
Jul 19, 2024	29.96	30.43	29.46	30.32	30.32	1.57%	73,870
Jul 18, 2024	30.68	31.32	29.34	29.85	29.85	-3.02%	86,450
Jul 17, 2024	31.55	31.77	30.75	30.78	30.78	-3.06%	61,587
Jul 16, 2024	30.70	32.22	30.32	31.75	31.75	4.75%	97,400
Jul 15, 2024	30.11	30.61	29.86	30.31	30.31	1.44%	85,540
Jul 12, 2024	28.69	29.96	28.66	29.88	29.88	6.00%	109,099
Jul 11, 2024	27.87	28.61	27.43	28.19	28.19	3.26%	75,855
Jul 10, 2024	27.25	27.57	27.00	27.30	27.30	0.48%	57,612
Jul 9, 2024	28.33	28.48	27.15	27.17	27.17	-4.63%	69,843
Jul 8, 2024	28.35	28.85	28.11	28.49	28.49	1.53%	81,548
Jul 5, 2024	28.51	28.51	27.50	28.06	28.06	-2.03%	85,124
Jul 3, 2024	28.49	28.98	28.49	28.64	28.64	0.77%	28,252
Jul 2, 2024	28.37	28.75	28.11	28.42	28.42	-0.66%	71,461
Jul 1, 2024	28.16	28.75	27.79	28.61	28.61	1.60%	124,889
Jun 28, 2024	28.02	28.94	27.65	28.16	28.16	0.57%	1,474,109
Jun 27, 2024	27.65	28.23	27.17	28.00	28.00	1.82%	143,584
Jun 26, 2024	27.49	27.53	26.33	27.50	27.50	-	124,915
Jun 25, 2024	28.14	28.14	27.24	27.50	27.50	-1.79%	107,754
Jun 24, 2024	28.81	29.22	27.52	28.00	28.00	-1.44%	95,278
Jun 21, 2024	28.37	28.92	28.16	28.41	28.41	-1.32%	84,998
Jun 20, 2024	29.79	30.11	28.36	28.79	28.79	-2.93%	79,941
Jun 18, 2024	29.21	29.92	28.71	29.66	29.66	0.78%	65,085
Jun 17, 2024	29.28	29.75	28.96	29.43	29.43	1.76%	61,855
Jun 14, 2024	29.07	29.39	28.56	28.92	28.92	-2.36%	49,818
Jun 13, 2024	30.63	30.98	29.41	29.62	29.62	-3.42%	58,526