Graham Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	91.05	93.99	89.26	91.49	91.49	5.28%	254,342
Oct 1, 2026	86.78	87.00	84.49	86.90	86.90	0.68%	158,088
Sep 30, 2026	87.15	87.16	85.38	86.31	86.31	0.19%	277,336
Sep 29, 2026	87.26	88.62	85.85	86.15	86.15	-1.24%	141,659
Sep 28, 2026	86.89	88.07	85.51	87.23	87.23	0.02%	115,658
Sep 25, 2026	88.11	90.20	86.91	87.21	87.21	-0.37%	115,696
Sep 24, 2026	86.15	87.97	85.44	87.53	87.53	-0.31%	212,301
Sep 23, 2026	86.06	87.91	85.44	87.80	87.80	0.99%	137,470
Sep 22, 2026	85.76	87.83	85.73	86.94	86.94	1.25%	155,577
Sep 21, 2026	85.36	86.55	84.34	85.87	85.87	2.18%	145,143
Sep 18, 2026	87.01	87.01	81.97	84.04	84.04	0.50%	378,092
Sep 17, 2026	88.28	88.80	83.54	83.62	83.62	-1.95%	112,971
Sep 16, 2026	85.36	86.93	83.20	85.28	85.28	1.91%	149,319
Sep 15, 2026	84.78	85.87	82.25	83.68	83.68	-0.01%	155,084
Sep 14, 2026	83.80	85.69	82.85	83.69	83.69	-4.79%	148,231
Sep 11, 2026	87.50	89.70	87.19	87.90	87.90	2.82%	117,949
Sep 10, 2026	85.76	87.73	85.23	85.49	85.49	-2.27%	121,646
Sep 9, 2026	87.84	90.64	86.71	87.48	87.48	-1.42%	118,463
Sep 8, 2026	87.58	90.22	87.56	88.74	88.74	1.09%	115,419
Sep 4, 2026	86.43	89.32	86.43	87.78	87.78	2.12%	128,054
Sep 3, 2026	84.44	86.14	82.75	85.96	85.96	3.29%	152,391
Sep 2, 2026	83.73	84.28	82.63	83.22	83.22	-0.32%	141,044
Sep 1, 2026	86.15	86.15	81.97	83.49	83.49	-4.27%	170,906
Aug 31, 2026	86.45	87.43	83.32	87.21	87.21	1.31%	237,442
Aug 28, 2026	92.77	93.74	86.06	86.08	86.08	-7.82%	164,092
Aug 27, 2026	93.08	95.18	92.67	93.38	93.38	1.65%	193,015
Aug 26, 2026	93.75	94.25	89.78	91.86	91.86	-1.44%	300,079
Aug 25, 2026	99.99	100.65	93.16	93.20	93.20	-4.08%	228,197
Aug 24, 2026	100.59	100.62	95.01	97.16	97.16	-4.27%	184,974
Aug 21, 2026	101.46	102.75	96.76	101.49	101.49	1.50%	247,775
Aug 20, 2026	103.56	103.66	99.38	99.99	99.99	-4.60%	179,756
Aug 19, 2026	112.44	112.44	103.32	104.81	104.81	-5.72%	156,448
Aug 18, 2026	112.94	113.19	109.93	111.17	111.17	-3.73%	152,868
Aug 17, 2026	115.39	116.63	113.69	115.48	115.48	1.31%	121,763
Aug 14, 2026	110.49	114.12	109.93	113.99	113.99	2.62%	146,525
Aug 13, 2026	113.33	113.33	109.66	111.08	111.08	-1.79%	198,133
Aug 12, 2026	111.57	113.50	110.73	113.11	113.11	4.00%	128,381
Aug 11, 2026	110.11	113.88	107.54	108.76	108.76	0.01%	114,461
Aug 10, 2026	111.33	111.33	107.23	108.75	108.75	-2.62%	227,418
Aug 7, 2026	107.00	112.19	102.16	111.68	111.68	6.40%	251,269
Aug 6, 2026	106.04	108.89	102.26	104.96	104.96	0.47%	243,014
Aug 5, 2026	105.74	108.16	104.44	104.47	104.47	-0.31%	123,006
Aug 4, 2026	101.79	106.52	99.83	104.80	104.80	5.95%	172,380
Aug 3, 2026	96.26	99.13	94.05	98.91	98.91	3.14%	165,358
Jul 31, 2026	96.10	99.03	93.90	95.90	95.90	1.78%	197,702
Jul 30, 2026	91.52	96.47	90.01	94.22	94.22	6.72%	191,333
Jul 29, 2026	98.49	98.88	87.98	88.29	88.29	-11.55%	451,926
Jul 28, 2026	103.29	103.29	97.77	99.82	99.82	-4.30%	152,908
Jul 27, 2026	104.92	106.23	97.85	104.30	104.30	0.36%	148,681
Jul 24, 2026	107.08	107.86	102.43	103.93	103.93	-1.49%	172,355