Graham Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	99.81	104.29	94.01	96.06	96.06	-4.21%	182,629
Jun 9, 2026	97.26	104.63	93.93	100.28	100.28	5.18%	311,990
Jun 8, 2026	94.98	99.97	88.00	95.34	95.34	-10.98%	558,129
Jun 5, 2026	106.48	110.01	104.61	107.10	107.10	-0.80%	222,006
Jun 4, 2026	103.61	108.84	101.35	107.96	107.96	3.94%	263,390
Jun 3, 2026	105.04	108.33	102.39	103.87	103.87	-2.11%	425,346
Jun 2, 2026	99.54	106.89	99.54	106.11	106.11	6.74%	246,990
Jun 1, 2026	99.36	100.62	95.85	99.41	99.41	-0.73%	222,214
May 29, 2026	99.97	100.28	94.65	100.14	100.14	-0.11%	511,002
May 28, 2026	98.61	102.37	96.00	100.25	100.25	0.27%	355,382
May 27, 2026	101.19	101.19	95.00	99.98	99.98	-0.02%	318,234
May 26, 2026	97.28	101.75	96.30	100.00	100.00	5.31%	316,729
May 22, 2026	93.89	95.88	91.01	94.96	94.96	2.53%	180,018
May 21, 2026	94.54	96.37	91.96	92.62	92.62	-3.50%	228,948
May 20, 2026	93.71	96.08	91.61	95.98	95.98	3.26%	194,343
May 19, 2026	92.69	94.87	90.05	92.95	92.95	-1.53%	256,973
May 18, 2026	98.51	98.51	93.52	94.39	94.39	-3.96%	207,543
May 15, 2026	95.83	99.17	93.00	98.28	98.28	-0.53%	157,666
May 14, 2026	103.04	103.53	98.17	98.80	98.80	-3.17%	164,106
May 13, 2026	99.95	103.24	98.52	102.03	102.03	2.94%	150,225
May 12, 2026	96.96	99.43	94.13	99.12	99.12	0.81%	265,974
May 11, 2026	98.09	99.59	93.11	98.32	98.32	0.13%	415,604
May 8, 2026	97.40	99.47	94.98	98.19	98.19	1.14%	185,494
May 7, 2026	97.51	98.80	93.06	97.08	97.08	0.39%	238,364
May 6, 2026	100.56	100.96	96.24	96.70	96.70	-1.21%	104,333
May 5, 2026	95.12	99.65	95.12	97.88	97.88	4.48%	81,021
May 4, 2026	95.00	97.31	92.44	93.68	93.68	-1.18%	251,702
May 1, 2026	95.35	96.80	94.02	94.80	94.80	-0.42%	122,087
Apr 30, 2026	91.51	95.73	89.39	95.20	95.20	4.89%	101,668
Apr 29, 2026	92.52	92.87	89.30	90.76	90.76	-1.89%	161,716
Apr 28, 2026	93.89	93.89	89.76	92.51	92.51	-2.27%	218,328
Apr 27, 2026	97.78	98.33	93.26	94.66	94.66	-2.81%	199,745
Apr 24, 2026	97.60	98.32	95.20	97.40	97.40	-0.20%	92,200
Apr 23, 2026	95.76	98.40	95.59	97.60	97.60	2.95%	86,588
Apr 22, 2026	93.01	95.22	93.01	94.80	94.80	3.30%	83,550
Apr 21, 2026	92.11	94.33	90.00	91.77	91.77	-0.10%	159,698
Apr 20, 2026	95.14	95.99	91.86	91.86	91.86	-3.69%	120,353
Apr 17, 2026	92.51	97.02	91.43	95.38	95.38	4.85%	141,296
Apr 16, 2026	91.67	92.82	90.42	90.97	90.97	-1.09%	175,375
Apr 15, 2026	92.94	92.94	86.50	91.97	91.97	-0.72%	218,214
Apr 14, 2026	94.16	94.97	92.32	92.64	92.64	-0.92%	155,078
Apr 13, 2026	90.89	93.62	89.66	93.50	93.50	2.65%	133,523
Apr 10, 2026	92.33	92.33	89.58	91.09	91.09	-0.75%	101,343
Apr 9, 2026	89.50	94.92	88.23	91.78	91.78	2.46%	145,949