Graham Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	86.91	88.57	82.83	83.42	83.42	-2.94%	134,935
Nov 12, 2026	85.01	87.24	84.74	85.95	85.95	-0.85%	134,289
Nov 11, 2026	90.51	90.51	86.59	86.69	86.69	-1.76%	150,088
Nov 10, 2026	87.31	89.50	86.76	88.24	88.24	-0.45%	172,908
Nov 9, 2026	81.14	91.03	79.47	88.64	88.64	13.61%	329,732
Nov 6, 2026	77.00	78.38	73.50	78.02	78.02	8.21%	273,660
Nov 5, 2026	70.07	75.00	68.75	72.10	72.10	3.71%	297,234
Nov 4, 2026	75.58	75.81	68.13	69.52	69.52	-5.95%	251,321
Nov 3, 2026	72.55	75.26	71.08	73.92	73.92	4.52%	159,231
Nov 2, 2026	70.96	73.46	70.56	70.72	70.72	1.10%	124,738
Oct 30, 2026	68.91	70.04	67.84	69.95	69.95	-2.43%	136,857
Oct 29, 2026	70.99	72.44	69.57	71.69	71.69	0.74%	126,930
Oct 28, 2026	72.61	72.61	70.12	71.16	71.16	0.20%	190,548
Oct 27, 2026	69.33	71.06	68.05	71.02	71.02	4.03%	225,585
Oct 26, 2026	67.71	70.22	66.95	68.27	68.27	3.28%	193,997
Oct 23, 2026	63.30	66.71	62.65	66.10	66.10	2.62%	224,204
Oct 22, 2026	66.19	66.51	62.64	64.41	64.41	-5.76%	315,833
Oct 21, 2026	70.30	70.64	68.20	68.35	68.35	-0.44%	221,609
Oct 20, 2026	68.04	70.52	65.94	68.65	68.65	-0.84%	182,118
Oct 19, 2026	70.40	70.92	68.78	69.23	69.23	1.10%	277,837
Oct 16, 2026	71.10	71.68	67.18	68.48	68.48	-3.75%	951,290
Oct 15, 2026	71.79	73.03	68.26	71.15	71.15	-3.01%	268,097
Oct 14, 2026	75.51	75.51	68.50	73.36	73.36	-5.44%	603,005
Oct 13, 2026	80.47	81.05	77.27	77.58	77.58	-4.55%	239,309
Oct 12, 2026	82.59	83.24	81.24	81.28	81.28	-1.32%	117,324
Oct 9, 2026	82.62	84.15	81.32	82.37	82.37	1.01%	126,970
Oct 8, 2026	83.11	84.25	80.33	81.55	81.55	-3.31%	187,725
Oct 7, 2026	85.00	87.13	83.13	84.34	84.34	-4.46%	155,113
Oct 6, 2026	92.02	92.05	88.01	88.28	88.28	-2.43%	144,154
Oct 5, 2026	91.46	92.77	89.60	90.48	90.48	-1.10%	124,127
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