Graham Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	101.80	102.24	98.69	101.41	-	1.42%	216,824
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
Jul 23, 2026	104.99	108.34	104.81	105.50	105.50	0.11%	199,380
Jul 22, 2026	108.45	108.45	104.21	105.38	105.38	-2.62%	191,588
Jul 21, 2026	107.68	110.22	105.05	108.22	108.22	2.95%	208,328
Jul 20, 2026	108.88	114.17	104.00	105.12	105.12	-2.48%	179,272
Jul 17, 2026	103.63	111.44	103.08	107.79	107.79	-0.33%	1,010,988
Jul 16, 2026	106.91	113.19	106.03	108.15	108.15	-1.86%	324,717
Jul 15, 2026	108.95	113.74	108.20	110.20	110.20	2.94%	276,494
Jul 14, 2026	106.28	107.98	104.84	107.05	107.05	4.24%	137,993
Jul 13, 2026	106.40	107.92	102.70	102.70	102.70	-4.41%	170,553
Jul 10, 2026	108.29	110.70	106.00	107.44	107.44	-1.06%	190,939
Jul 9, 2026	109.79	111.48	108.24	108.59	108.59	1.82%	147,908
Jul 8, 2026	104.20	106.83	102.94	106.65	106.65	0.50%	192,486
Jul 7, 2026	115.81	115.81	104.52	106.12	106.12	-8.48%	243,592
Jul 6, 2026	115.92	119.46	115.29	115.95	115.95	0.46%	208,372
Jul 2, 2026	121.23	121.23	113.33	115.42	115.42	-3.37%	173,180
Jul 1, 2026	121.65	122.08	118.62	119.44	119.44	-3.51%	217,697
Jun 30, 2026	121.50	125.82	121.10	123.79	123.79	3.31%	294,718
Jun 29, 2026	121.66	123.39	118.92	119.82	119.82	-1.51%	283,985
Jun 26, 2026	120.60	123.83	119.15	121.66	121.66	-0.95%	548,973
Jun 25, 2026	118.21	124.03	118.15	122.83	122.83	6.51%	321,249
Jun 24, 2026	108.65	116.86	108.65	115.32	115.32	5.06%	299,083
Jun 23, 2026	106.39	112.02	104.93	109.77	109.77	1.72%	342,906
Jun 22, 2026	111.03	111.03	105.12	107.91	107.91	-2.55%	259,910
Jun 18, 2026	117.74	118.00	108.17	110.73	110.73	-4.45%	366,793
Jun 17, 2026	112.23	119.04	111.87	115.89	115.89	2.15%	303,697
Jun 16, 2026	109.77	115.79	108.79	113.45	113.45	5.47%	247,763
Jun 15, 2026	106.72	108.79	104.37	107.57	107.57	3.54%	381,612
Jun 12, 2026	104.16	106.61	103.02	103.89	103.89	0.86%	190,737
Jun 11, 2026	98.02	105.29	98.02	103.00	103.00	7.22%	373,021