Graham Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2025	50.17	52.28	50.12	51.80	51.80	2.37%	103,517
Sep 24, 2025	50.33	51.00	49.19	50.60	50.60	-0.63%	140,431
Sep 23, 2025	51.48	52.43	50.51	50.92	50.92	-1.93%	95,180
Sep 22, 2025	53.61	53.61	51.41	51.92	51.92	-3.22%	111,100
Sep 19, 2025	53.97	54.40	53.07	53.65	53.65	-0.80%	224,610
Sep 18, 2025	52.44	55.28	52.28	54.08	54.08	3.44%	155,001
Sep 17, 2025	52.31	54.30	51.50	52.28	52.28	-0.04%	94,022
Sep 16, 2025	52.45	53.95	51.60	52.30	52.30	1.63%	118,625
Sep 15, 2025	49.51	52.18	48.54	51.46	51.46	5.28%	143,585
Sep 12, 2025	49.22	49.99	48.47	48.88	48.88	-1.39%	60,608
Sep 11, 2025	48.43	49.83	48.18	49.57	49.57	2.63%	77,125
Sep 10, 2025	47.46	48.97	46.87	48.30	48.30	1.68%	58,478
Sep 9, 2025	47.75	47.94	46.58	47.50	47.50	-0.61%	53,398
Sep 8, 2025	48.24	49.42	47.79	47.79	47.79	0.04%	70,602
Sep 5, 2025	49.70	49.70	47.66	47.77	47.77	-2.85%	70,926
Sep 4, 2025	47.63	49.28	47.26	49.17	49.17	3.76%	98,644
Sep 3, 2025	47.81	48.44	46.88	47.39	47.39	-1.23%	85,414
Sep 2, 2025	47.76	49.20	47.70	47.98	47.98	-2.18%	68,780
Aug 29, 2025	49.13	49.25	47.15	49.05	49.05	-0.24%	89,817
Aug 28, 2025	50.36	50.55	48.50	49.17	49.17	-1.95%	71,631
Aug 27, 2025	50.84	51.00	49.78	50.15	50.15	-0.46%	72,046
Aug 26, 2025	48.82	50.49	48.82	50.38	50.38	2.90%	67,962
Aug 25, 2025	50.37	51.24	48.90	48.96	48.96	-2.63%	93,045
Aug 22, 2025	49.06	51.19	48.92	50.28	50.28	3.24%	93,424
Aug 21, 2025	48.14	49.55	47.17	48.70	48.70	1.44%	107,579
Aug 20, 2025	48.09	48.41	47.04	48.01	48.01	-0.68%	75,295
Aug 19, 2025	50.00	50.20	48.19	48.34	48.34	-3.32%	76,569
Aug 18, 2025	49.72	50.28	49.47	50.00	50.00	0.64%	78,068
Aug 15, 2025	50.22	50.51	49.31	49.68	49.68	-0.94%	74,930
Aug 14, 2025	51.22	51.51	49.94	50.15	50.15	-3.35%	79,647
Aug 13, 2025	50.76	52.68	49.63	51.89	51.89	3.39%	147,144
Aug 12, 2025	48.98	51.00	48.87	50.19	50.19	3.55%	114,589
Aug 11, 2025	47.95	49.20	46.80	48.47	48.47	0.35%	104,057