Graham Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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
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
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%	162,717
Mar 11, 2026	85.76	88.54	84.72	85.33	85.33	-1.90%	67,393
Mar 10, 2026	85.19	90.00	85.05	86.98	86.98	1.78%	128,028
Mar 9, 2026	79.60	85.84	78.97	85.46	85.46	4.70%	117,063
Mar 6, 2026	81.18	83.50	80.00	81.62	81.62	-2.86%	95,348
Mar 5, 2026	85.00	85.00	80.92	84.02	84.02	-2.38%	96,750
Mar 4, 2026	86.08	86.88	82.75	86.07	86.07	2.48%	80,265
Mar 3, 2026	83.11	84.15	78.20	83.99	83.99	-3.59%	128,663
Mar 2, 2026	80.41	88.27	80.41	87.12	87.12	7.26%	173,406
Feb 27, 2026	80.80	81.47	79.32	81.22	81.22	-1.30%	86,170
Feb 26, 2026	81.51	83.21	79.00	82.29	82.29	1.87%	103,478
Feb 25, 2026	82.64	82.86	80.06	80.78	80.78	-1.49%	131,351
Feb 24, 2026	77.55	82.22	76.53	82.00	82.00	5.74%	141,572
Feb 23, 2026	80.41	80.41	76.65	77.55	77.55	-4.27%	80,366
Feb 20, 2026	79.54	81.47	79.11	81.01	81.01	1.52%	63,109
Feb 19, 2026	80.00	80.66	78.09	79.80	79.80	-0.76%	105,197
Feb 18, 2026	82.54	84.70	80.00	80.41	80.41	-2.03%	72,767
Feb 17, 2026	82.54	84.36	80.00	82.08	82.08	-2.75%	99,813
Feb 13, 2026	84.27	87.63	83.11	84.40	84.40	0.62%	71,245
Feb 12, 2026	89.66	90.73	83.87	83.88	83.88	-4.97%	105,706
Feb 11, 2026	91.58	91.91	85.98	88.27	88.27	-0.94%	147,565
Feb 10, 2026	88.58	90.65	86.62	89.11	89.11	4.76%	188,262
Feb 9, 2026	82.87	87.95	82.54	85.06	85.06	2.19%	182,159
Feb 6, 2026	78.34	84.58	75.61	83.24	83.24	12.87%	207,843
Feb 5, 2026	72.30	75.01	71.63	73.75	73.75	0.77%	118,158
Feb 4, 2026	76.85	77.74	70.27	73.19	73.19	-3.94%	141,478
Feb 3, 2026	74.06	76.19	73.35	76.19	76.19	3.97%	99,346