Graham Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	95.12	99.65	95.12	97.88	97.88	4.48%	80,372
May 4, 2026	95.00	97.31	92.44	93.68	93.68	-1.18%	249,999
May 1, 2026	95.35	96.80	94.02	94.80	94.80	-0.42%	120,779
Apr 30, 2026	91.51	95.73	89.39	95.20	95.20	4.89%	99,947
Apr 29, 2026	92.52	92.87	89.30	90.76	90.76	-1.89%	158,990
Apr 28, 2026	93.89	93.89	89.76	92.51	92.51	-2.27%	217,848
Apr 27, 2026	97.78	98.33	93.26	94.66	94.66	-2.81%	194,211
Apr 24, 2026	97.60	98.32	95.20	97.40	97.40	-0.20%	92,197
Apr 23, 2026	95.76	98.40	95.59	97.60	97.60	2.95%	86,525
Apr 22, 2026	93.01	95.22	93.01	94.80	94.80	3.30%	82,789
Apr 21, 2026	92.11	94.33	90.00	91.77	91.77	-0.10%	151,768
Apr 20, 2026	95.14	95.99	91.86	91.86	91.86	-3.69%	115,311
Apr 17, 2026	92.51	97.02	91.43	95.38	95.38	4.85%	135,484
Apr 16, 2026	91.67	92.82	90.42	90.97	90.97	-1.09%	171,333
Apr 15, 2026	92.94	92.94	86.50	91.97	91.97	-0.72%	215,463
Apr 14, 2026	94.16	94.97	92.32	92.64	92.64	-0.92%	153,319
Apr 13, 2026	90.89	93.62	89.66	93.50	93.50	2.65%	133,513
Apr 10, 2026	92.33	92.33	89.58	91.09	91.09	-0.75%	88,825
Apr 9, 2026	89.50	94.92	88.23	91.78	91.78	2.46%	145,906
Apr 8, 2026	90.00	91.70	88.45	89.58	89.58	5.57%	226,013
Apr 7, 2026	82.20	85.23	81.50	84.85	84.85	2.56%	76,414
Apr 6, 2026	81.25	83.11	80.19	82.73	82.73	1.82%	105,600
Apr 2, 2026	79.00	82.59	78.27	81.25	81.25	-0.73%	130,310
Apr 1, 2026	80.62	84.12	79.04	81.85	81.85	3.71%	106,828
Mar 31, 2026	77.48	79.30	75.95	78.92	78.92	4.59%	221,312
Mar 30, 2026	78.85	78.85	74.70	75.46	75.46	-3.42%	163,141
Mar 27, 2026	77.54	78.93	76.96	78.13	78.13	-0.09%	69,953
Mar 26, 2026	83.75	85.12	77.44	78.20	78.20	-8.67%	168,263
Mar 25, 2026	86.02	88.42	85.06	85.62	85.62	0.81%	111,192
Mar 24, 2026	83.66	86.67	82.58	84.93	84.93	0.88%	88,426
Mar 23, 2026	82.95	86.10	81.61	84.19	84.19	5.33%	108,478
Mar 20, 2026	82.29	83.01	79.67	79.93	79.93	-3.33%	197,910
Mar 19, 2026	78.89	84.22	76.50	82.68	82.68	2.54%	113,642
Mar 18, 2026	82.69	84.90	80.50	80.63	80.63	-1.43%	101,547
Mar 17, 2026	81.19	83.43	80.00	81.80	81.80	2.12%	93,262
Mar 16, 2026	81.25	83.83	80.10	80.10	80.10	0.06%	96,982
Mar 13, 2026	80.95	83.73	78.61	80.05	80.05	-1.11%	126,006
Mar 12, 2026	83.56	89.68	80.69	80.95	80.95	-5.13%	162,716
Mar 11, 2026	85.76	88.54	84.72	85.33	85.33	-1.90%	67,388
Mar 10, 2026	85.19	90.00	85.05	86.98	86.98	1.78%	128,025
Mar 9, 2026	79.60	85.84	78.97	85.46	85.46	4.70%	117,062
Mar 6, 2026	81.18	83.50	80.00	81.62	81.62	-2.86%	95,248
Mar 5, 2026	85.00	85.00	80.92	84.02	84.02	-2.38%	96,745
Mar 4, 2026	86.08	86.88	82.75	86.07	86.07	2.48%	79,188
Mar 3, 2026	83.11	84.15	78.20	83.99	83.99	-3.59%	128,643
Mar 2, 2026	80.41	88.27	80.41	87.12	87.12	7.26%	172,671
Feb 27, 2026	80.80	81.47	79.32	81.22	81.22	-1.30%	84,661
Feb 26, 2026	81.51	83.21	79.00	82.29	82.29	1.87%	102,709
Feb 25, 2026	82.64	82.86	80.06	80.78	80.78	-1.49%	130,684
Feb 24, 2026	77.55	82.22	76.53	82.00	82.00	5.74%	141,569