Graham Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	98.61	99.74	96.00	98.77	-	-1.21%	159,364
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
Apr 8, 2026	90.00	91.70	88.45	89.58	89.58	5.57%	233,274
Apr 7, 2026	82.20	85.23	81.50	84.85	84.85	2.56%	83,677
Apr 6, 2026	81.25	83.11	80.19	82.73	82.73	1.82%	105,608
Apr 2, 2026	79.00	82.59	78.27	81.25	81.25	-0.73%	130,460
Apr 1, 2026	80.62	84.12	79.04	81.85	81.85	3.71%	110,392
Mar 31, 2026	77.48	79.30	75.95	78.92	78.92	4.59%	224,876
Mar 30, 2026	78.85	78.85	74.70	75.46	75.46	-3.42%	164,968
Mar 27, 2026	77.54	78.93	76.96	78.13	78.13	-0.09%	70,657
Mar 26, 2026	83.75	85.12	77.44	78.20	78.20	-8.67%	170,414
Mar 25, 2026	86.02	88.42	85.06	85.62	85.62	0.81%	111,193
Mar 24, 2026	83.66	86.67	82.58	84.93	84.93	0.88%	103,068
Mar 23, 2026	82.95	86.10	81.61	84.19	84.19	5.33%	111,112
Mar 20, 2026	82.29	83.01	79.67	79.93	79.93	-3.33%	200,486
Mar 19, 2026	78.89	84.22	76.50	82.68	82.68	2.54%	114,132
Mar 18, 2026	82.69	84.90	80.50	80.63	80.63	-1.43%	101,547